Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.17 | 13.30 | 13.17 | 13.21 | 4,218 | +0.04(+0.27%) |
Oct 30, 2019 | 13.02 | 13.50 | 13.02 | 13.17 | 5,488 | -0.25(-1.88%) |
Oct 29, 2019 | 13.38 | 13.43 | 13.38 | 13.43 | 1,156 | -0.03(-0.26%) |
Oct 28, 2019 | 13.40 | 13.46 | 13.40 | 13.46 | 549 | +0.08(+0.58%) |
Oct 25, 2019 | 13.38 | 13.38 | 13.20 | 13.38 | 2,999 | +0.41(+3.19%) |
Oct 24, 2019 | 13.26 | 13.26 | 12.97 | 12.97 | 4,915 | -0.42(-3.14%) |
Oct 23, 2019 | 13.20 | 13.39 | 13.20 | 13.39 | 4,388 | +0.30(+2.29%) |
Oct 22, 2019 | 12.90 | 13.09 | 12.85 | 13.09 | 1,061 | +0.07(+0.57%) |
Oct 21, 2019 | 12.81 | 13.02 | 12.81 | 13.02 | 1,759 | +0.25(+1.96%) |
Oct 18, 2019 | 12.80 | 12.80 | 12.61 | 12.77 | 999 | +0.13(+1.00%) |
Oct 17, 2019 | 12.66 | 12.67 | 12.61 | 12.64 | 1,504 | -0.29(-2.27%) |
Oct 16, 2019 | 12.63 | 12.93 | 12.63 | 12.93 | 3,772 | -0.18(-1.38%) |
Oct 15, 2019 | 12.87 | 13.11 | 12.83 | 13.11 | 2,094 | +0.64(+5.15%) |
Oct 14, 2019 | 12.45 | 12.60 | 12.45 | 12.47 | 1,689 | -0.13(-1.05%) |
Oct 11, 2019 | 12.45 | 12.60 | 12.45 | 12.60 | 3,998 | +0.22(+1.79%) |
Oct 10, 2019 | 12.35 | 12.42 | 12.35 | 12.38 | 3,724 | -0.22(-1.76%) |
Oct 09, 2019 | 12.60 | 12.60 | 3 | +0.00(+0.00%) | ||
Oct 08, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 274 | +0.00(+0.00%) |
Oct 07, 2019 | 12.15 | 12.60 | 12.15 | 12.60 | 3,047 | +0.72(+6.06%) |
Oct 04, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 166 | +0.00(+0.00%) |
Oct 03, 2019 | 11.64 | 11.88 | 11.16 | 11.88 | 3,270 | -0.02(-0.15%) |
Oct 02, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 376 | +0.00(+0.00%) |
Oct 01, 2019 | 11.85 | 11.90 | 11.85 | 11.90 | 553 | -0.03(-0.23%) |
Sep 30, 2019 | 12.06 | 12.06 | 11.90 | 11.93 | 1,652 | +0.06(+0.49%) |
Sep 27, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 499 | -0.04(-0.33%) |
Sep 26, 2019 | 12.00 | 12.00 | 11.82 | 11.91 | 1,806 | -0.24(-2.00%) |
Sep 25, 2019 | 12.36 | 12.36 | 11.97 | 12.15 | 1,932 | -0.17(-1.39%) |
Sep 24, 2019 | 12.18 | 12.32 | 12.18 | 12.32 | 3,079 | +0.13(+1.06%) |
Sep 23, 2019 | 12.21 | 12.21 | 12.06 | 12.20 | 4,335 | +0.16(+1.35%) |
Sep 20, 2019 | 12.04 | 12.04 | 12.03 | 12.03 | 666 | +0.03(+0.25%) |
Sep 19, 2019 | 12.12 | 12.18 | 12.00 | 12.00 | 2,985 | -0.11(-0.94%) |
Sep 18, 2019 | 11.91 | 12.12 | 11.91 | 12.12 | 1,929 | +0.28(+2.33%) |
Sep 17, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 254 | -0.04(-0.35%) |
Sep 16, 2019 | 11.91 | 11.91 | 11.88 | 11.88 | 359 | +0.06(+0.51%) |
Sep 13, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 166 | +0.00(+0.00%) |
Sep 12, 2019 | 12.66 | 12.66 | 11.77 | 11.82 | 3,285 | +0.05(+0.41%) |
Sep 11, 2019 | 11.82 | 11.82 | 11.70 | 11.77 | 4,943 | -0.07(-0.56%) |
Sep 10, 2019 | 12.00 | 12.00 | 11.70 | 11.84 | 39,026 | -0.22(-1.84%) |
Sep 09, 2019 | 12.21 | 12.21 | 12.06 | 12.06 | 468 | -0.30(-2.43%) |
Sep 06, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 333 | +0.00(+0.00%) |
Sep 05, 2019 | 12.37 | 12.37 | 12.36 | 12.36 | 1,204 | -0.11(-0.91%) |
Sep 04, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 81 | +0.00(+0.00%) |
Sep 03, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 743 | -0.15(-1.19%) |
Aug 30, 2019 | 12.63 | 12.63 | 12.63 | 12.63 | 166 | +0.00(+0.00%) |
Aug 29, 2019 | 12.46 | 12.77 | 12.46 | 12.63 | 4,273 | +0.55(+4.52%) |
Aug 28, 2019 | 12.08 | 12.25 | 12.08 | 12.08 | 6,533 | -0.23(-1.90%) |
Aug 27, 2019 | 12.30 | 12.32 | 12.30 | 12.32 | 794 | -0.12(-0.96%) |
Aug 26, 2019 | 12.89 | 12.89 | 12.44 | 12.44 | 2,264 | -0.09(-0.74%) |
Aug 23, 2019 | 12.60 | 12.60 | 12.53 | 12.53 | 499 | -0.11(-0.84%) |
Aug 22, 2019 | 12.64 | 12.64 | 12.63 | 12.63 | 733 | -0.02(-0.18%) |
Aug 21, 2019 | 12.89 | 12.89 | 12.60 | 12.66 | 1,986 | -0.04(-0.34%) |
Aug 20, 2019 | 12.41 | 12.70 | 12.41 | 12.70 | 1,562 | +0.38(+3.12%) |
Aug 19, 2019 | 12.32 | 12.32 | 12.32 | 12.32 | 339 | -0.12(-0.95%) |
Aug 16, 2019 | 12.43 | 12.43 | 12.43 | 12.43 | 166 | +0.00(+0.00%) |
Aug 15, 2019 | 12.60 | 12.60 | 12.43 | 12.43 | 936 | -0.23(-1.80%) |
Aug 14, 2019 | 12.73 | 12.74 | 12.62 | 12.66 | 2,072 | -0.28(-2.20%) |
Aug 13, 2019 | 12.82 | 12.95 | 12.82 | 12.95 | 1,881 | +0.13(+0.98%) |
Aug 12, 2019 | 12.90 | 12.93 | 12.66 | 12.82 | 2,850 | +0.08(+0.66%) |
Aug 09, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 166 | +0.00(+0.00%) |
Aug 08, 2019 | 12.73 | 12.74 | 12.73 | 12.74 | 514 | +0.13(+1.05%) |
Aug 07, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 291 | -0.03(-0.23%) |
Aug 06, 2019 | 12.58 | 12.74 | 12.58 | 12.63 | 3,470 | +0.10(+0.81%) |
Aug 05, 2019 | 12.67 | 12.71 | 12.53 | 12.53 | 1,861 | -0.21(-1.65%) |
Aug 02, 2019 | 12.74 | 12.74 | 12.74 | 12.74 | 2,166 | -0.06(-0.47%) |