Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.87 | 12.87 | 12.19 | 12.32 | 17,169 | -0.63(-4.87%) |
Oct 30, 2019 | 12.77 | 12.99 | 12.75 | 12.95 | 5,763 | +0.33(+2.63%) |
Oct 29, 2019 | 12.52 | 12.72 | 12.43 | 12.62 | 10,328 | +0.10(+0.82%) |
Oct 28, 2019 | 12.57 | 12.72 | 12.31 | 12.52 | 12,042 | -0.03(-0.27%) |
Oct 25, 2019 | 13.10 | 13.10 | 12.35 | 12.55 | 22,659 | -0.67(-5.09%) |
Oct 24, 2019 | 13.41 | 13.41 | 13.20 | 13.23 | 6,564 | -0.18(-1.33%) |
Oct 23, 2019 | 13.63 | 13.63 | 13.37 | 13.41 | 4,433 | -0.36(-2.60%) |
Oct 22, 2019 | 13.59 | 13.76 | 13.34 | 13.76 | 7,073 | +0.29(+2.15%) |
Oct 21, 2019 | 13.34 | 13.55 | 13.30 | 13.47 | 16,357 | +0.26(+2.00%) |
Oct 18, 2019 | 13.39 | 13.39 | 13.21 | 13.21 | 7,866 | -0.32(-2.39%) |
Oct 17, 2019 | 13.30 | 13.53 | 13.30 | 13.53 | 10,266 | +0.19(+1.40%) |
Oct 16, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 2,429 | -0.06(-0.45%) |
Oct 15, 2019 | 13.11 | 13.44 | 13.11 | 13.41 | 5,340 | +0.25(+1.88%) |
Oct 14, 2019 | 13.22 | 13.22 | 13.05 | 13.16 | 6,136 | -0.11(-0.83%) |
Oct 11, 2019 | 13.40 | 13.51 | 13.06 | 13.27 | 67,275 | +0.05(+0.39%) |
Oct 10, 2019 | 13.18 | 13.41 | 13.07 | 13.22 | 20,042 | +0.14(+1.04%) |
Oct 09, 2019 | 13.13 | 13.30 | 13.07 | 13.08 | 24,386 | -0.04(-0.32%) |
Oct 08, 2019 | 13.19 | 13.34 | 12.98 | 13.13 | 30,752 | -0.09(-0.71%) |
Oct 07, 2019 | 12.95 | 13.34 | 12.95 | 13.22 | 14,159 | +0.13(+0.98%) |
Oct 04, 2019 | 13.63 | 13.63 | 13.01 | 13.09 | 16,437 | -0.50(-3.70%) |
Oct 03, 2019 | 13.21 | 13.78 | 12.89 | 13.59 | 9,763 | +0.19(+1.40%) |
Oct 02, 2019 | 13.32 | 13.46 | 13.19 | 13.41 | 11,533 | -0.20(-1.50%) |
Oct 01, 2019 | 13.87 | 13.96 | 13.49 | 13.61 | 10,012 | -0.12(-0.87%) |
Sep 30, 2019 | 13.84 | 13.87 | 13.69 | 13.73 | 19,638 | +0.02(+0.12%) |
Sep 27, 2019 | 13.30 | 13.87 | 13.30 | 13.71 | 30,995 | +0.78(+5.99%) |
Sep 26, 2019 | 12.92 | 13.18 | 12.80 | 12.94 | 22,419 | +0.01(+0.07%) |
Sep 25, 2019 | 13.19 | 13.55 | 12.93 | 12.93 | 22,873 | -0.27(-2.06%) |
Sep 24, 2019 | 13.49 | 13.50 | 13.04 | 13.20 | 9,333 | -0.32(-2.33%) |
Sep 23, 2019 | 13.10 | 13.58 | 12.51 | 13.52 | 9,257 | +0.26(+1.93%) |
Sep 20, 2019 | 13.76 | 13.80 | 13.03 | 13.26 | 42,736 | -0.55(-3.95%) |
Sep 19, 2019 | 13.53 | 14.17 | 13.41 | 13.81 | 27,477 | -0.06(-0.43%) |
Sep 18, 2019 | 14.29 | 14.29 | 13.80 | 13.87 | 15,172 | -0.37(-2.63%) |
Sep 17, 2019 | 13.59 | 14.37 | 13.50 | 14.24 | 17,982 | +0.56(+4.11%) |
Sep 16, 2019 | 13.76 | 13.96 | 13.45 | 13.68 | 9,541 | -0.33(-2.37%) |
Sep 13, 2019 | 14.22 | 14.33 | 13.98 | 14.01 | 36,396 | -0.16(-1.14%) |
Sep 12, 2019 | 13.12 | 14.21 | 13.12 | 14.17 | 73,122 | +0.66(+4.92%) |
Sep 11, 2019 | 13.55 | 13.62 | 13.26 | 13.51 | 8,685 | +0.07(+0.51%) |
Sep 10, 2019 | 13.26 | 13.62 | 12.94 | 13.44 | 70,514 | +0.23(+1.74%) |
Sep 09, 2019 | 12.68 | 13.36 | 12.61 | 13.21 | 11,481 | +0.78(+6.23%) |
Sep 06, 2019 | 12.65 | 12.65 | 12.38 | 12.44 | 6,340 | -0.23(-1.82%) |
Sep 05, 2019 | 12.35 | 12.68 | 12.35 | 12.67 | 4,634 | +0.62(+5.16%) |
Sep 04, 2019 | 11.93 | 12.15 | 11.92 | 12.04 | 28,585 | +0.26(+2.17%) |
Sep 03, 2019 | 12.24 | 12.24 | 11.70 | 11.79 | 16,471 | -0.29(-2.40%) |
Aug 30, 2019 | 12.32 | 12.32 | 11.92 | 12.08 | 9,627 | -0.19(-1.53%) |
Aug 29, 2019 | 12.61 | 12.71 | 12.23 | 12.26 | 16,957 | -0.16(-1.30%) |
Aug 28, 2019 | 12.72 | 12.75 | 12.35 | 12.43 | 7,111 | -0.43(-3.31%) |
Aug 27, 2019 | 12.61 | 12.86 | 12.24 | 12.85 | 14,968 | +0.32(+2.58%) |
Aug 26, 2019 | 11.52 | 12.53 | 11.46 | 12.53 | 39,300 | +1.01(+8.72%) |
Aug 23, 2019 | 11.30 | 11.73 | 11.30 | 11.52 | 21,603 | +0.20(+1.73%) |
Aug 22, 2019 | 11.35 | 11.44 | 11.17 | 11.33 | 139,657 | +0.00(+0.00%) |
Aug 21, 2019 | 11.33 | 11.41 | 11.25 | 11.33 | 45,536 | +0.09(+0.76%) |
Aug 20, 2019 | 11.14 | 11.24 | 11.14 | 11.24 | 26,165 | +0.09(+0.84%) |
Aug 19, 2019 | 11.16 | 11.16 | 11.12 | 11.15 | 21,025 | +0.09(+0.77%) |
Aug 16, 2019 | 11.06 | 11.12 | 10.90 | 11.06 | 112,712 | +0.16(+1.48%) |
Aug 15, 2019 | 11.24 | 11.37 | 10.89 | 10.90 | 48,779 | -0.32(-2.81%) |
Aug 14, 2019 | 11.54 | 11.59 | 11.00 | 11.22 | 32,265 | -0.52(-4.43%) |
Aug 13, 2019 | 11.80 | 11.84 | 11.62 | 11.74 | 6,489 | -0.04(-0.36%) |
Aug 12, 2019 | 11.95 | 12.17 | 11.63 | 11.78 | 14,422 | -0.20(-1.69%) |
Aug 09, 2019 | 12.29 | 12.35 | 11.97 | 11.98 | 10,879 | -0.35(-2.81%) |
Aug 08, 2019 | 12.79 | 12.79 | 12.26 | 12.33 | 19,362 | -0.19(-1.49%) |
Aug 07, 2019 | 12.79 | 12.90 | 12.29 | 12.52 | 7,295 | -0.48(-3.71%) |
Aug 06, 2019 | 12.89 | 13.01 | 12.75 | 13.00 | 10,388 | +0.19(+1.45%) |
Aug 05, 2019 | 13.11 | 13.24 | 12.81 | 12.81 | 8,337 | -0.48(-3.63%) |
Aug 02, 2019 | 13.60 | 13.60 | 13.14 | 13.29 | 4,612 | -0.36(-2.60%) |