Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.19 | 13.19 | 13.19 | 13.19 | 112 | -0.07(-0.51%) |
Oct 30, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 528 | -0.02(-0.18%) |
Oct 29, 2019 | 13.24 | 13.31 | 13.24 | 13.28 | 1,952 | -0.04(-0.28%) |
Oct 28, 2019 | 13.16 | 13.33 | 13.16 | 13.32 | 1,067 | +0.18(+1.37%) |
Oct 25, 2019 | 12.90 | 13.14 | 12.90 | 13.14 | 2,504 | +0.18(+1.40%) |
Oct 24, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 193 | -0.17(-1.31%) |
Oct 23, 2019 | 13.03 | 13.13 | 12.96 | 13.13 | 878 | +0.05(+0.38%) |
Oct 22, 2019 | 13.04 | 13.18 | 13.04 | 13.08 | 1,019 | +0.20(+1.59%) |
Oct 21, 2019 | 12.87 | 12.87 | 12.87 | 12.87 | 437 | +0.22(+1.74%) |
Oct 18, 2019 | 12.79 | 12.80 | 12.64 | 12.65 | 2,804 | -0.01(-0.08%) |
Oct 17, 2019 | 12.66 | 12.66 | 12.66 | 71 | +0.00(+0.00%) | |
Oct 16, 2019 | 12.67 | 12.67 | 12.63 | 12.66 | 8,861 | -0.03(-0.27%) |
Oct 15, 2019 | 12.69 | 12.70 | 12.69 | 12.70 | 333 | +0.27(+2.15%) |
Oct 14, 2019 | 12.48 | 12.48 | 12.43 | 12.43 | 713 | +0.00(+0.01%) |
Oct 11, 2019 | 12.40 | 12.48 | 12.40 | 12.43 | 1,502 | +0.17(+1.37%) |
Oct 10, 2019 | 12.27 | 12.27 | 12.26 | 12.26 | 2,269 | +0.16(+1.35%) |
Oct 09, 2019 | 12.27 | 12.27 | 12.10 | 12.10 | 1,946 | -0.42(-3.38%) |
Oct 08, 2019 | 12.52 | 12.52 | 12.52 | 92 | +0.00(+0.00%) | |
Oct 07, 2019 | 12.51 | 12.62 | 12.50 | 12.52 | 1,504 | +0.00(+0.00%) |
Oct 04, 2019 | 12.34 | 12.52 | 12.34 | 12.52 | 701 | +0.44(+3.65%) |
Oct 03, 2019 | 12.12 | 12.12 | 12.08 | 12.08 | 1,869 | +0.05(+0.41%) |
Oct 02, 2019 | 11.98 | 12.03 | 11.86 | 12.03 | 3,914 | -0.03(-0.28%) |
Oct 01, 2019 | 12.48 | 12.48 | 12.06 | 12.06 | 19,332 | -0.42(-3.37%) |
Sep 30, 2019 | 12.40 | 12.49 | 12.39 | 12.48 | 2,626 | +0.09(+0.70%) |
Sep 27, 2019 | 12.63 | 12.63 | 12.38 | 12.40 | 1,602 | -0.10(-0.82%) |
Sep 26, 2019 | 12.88 | 12.88 | 12.50 | 12.50 | 2,132 | -0.42(-3.24%) |
Sep 25, 2019 | 12.97 | 12.97 | 12.79 | 12.92 | 2,218 | +0.00(+0.00%) |
Sep 24, 2019 | 13.18 | 13.18 | 12.92 | 12.92 | 947 | -0.42(-3.14%) |
Sep 23, 2019 | 13.49 | 13.51 | 13.32 | 13.34 | 10,902 | -0.12(-0.86%) |
Sep 20, 2019 | 13.41 | 13.50 | 13.41 | 13.45 | 3,706 | +0.02(+0.12%) |
Sep 19, 2019 | 13.46 | 13.53 | 13.44 | 13.44 | 1,709 | +0.03(+0.23%) |
Sep 18, 2019 | 13.59 | 13.59 | 13.34 | 13.41 | 7,381 | -0.21(-1.54%) |
Sep 17, 2019 | 13.59 | 13.64 | 13.59 | 13.62 | 1,813 | +0.03(+0.22%) |
Sep 16, 2019 | 13.50 | 13.64 | 13.50 | 13.59 | 4,678 | +0.08(+0.61%) |
Sep 13, 2019 | 13.55 | 13.57 | 13.51 | 13.51 | 16,327 | -0.11(-0.82%) |
Sep 12, 2019 | 13.68 | 13.68 | 13.51 | 13.62 | 5,189 | +0.06(+0.48%) |
Sep 11, 2019 | 13.49 | 13.56 | 13.48 | 13.55 | 8,388 | +0.27(+2.00%) |
Sep 10, 2019 | 13.08 | 13.31 | 13.08 | 13.29 | 1,673 | +0.18(+1.34%) |
Sep 09, 2019 | 13.34 | 13.34 | 13.07 | 13.11 | 7,884 | -0.30(-2.21%) |
Sep 06, 2019 | 13.53 | 13.53 | 13.41 | 13.41 | 4,307 | -0.07(-0.49%) |
Sep 05, 2019 | 13.38 | 13.52 | 13.37 | 13.47 | 16,606 | +0.09(+0.64%) |
Sep 04, 2019 | 13.42 | 13.43 | 13.24 | 13.39 | 22,959 | +0.03(+0.25%) |
Sep 03, 2019 | 13.57 | 13.57 | 13.35 | 13.35 | 356 | -0.34(-2.48%) |
Aug 30, 2019 | 13.69 | 13.69 | 13.69 | 33 | +0.00(+0.00%) | |
Aug 29, 2019 | 13.69 | 13.69 | 13.69 | 13.69 | 1,052 | +0.13(+0.92%) |
Aug 28, 2019 | 13.39 | 13.57 | 13.39 | 13.57 | 1,444 | +0.07(+0.55%) |
Aug 27, 2019 | 13.67 | 13.68 | 13.49 | 13.49 | 2,169 | -0.09(-0.69%) |
Aug 26, 2019 | 13.68 | 13.68 | 13.59 | 13.59 | 1,237 | -0.04(-0.29%) |
Aug 23, 2019 | 13.87 | 13.99 | 13.63 | 13.63 | 6,310 | -0.36(-2.58%) |
Aug 22, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 541 | -0.26(-1.81%) |
Aug 21, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 369 | +0.20(+1.41%) |
Aug 20, 2019 | 14.16 | 14.21 | 14.05 | 14.05 | 3,194 | -0.28(-1.97%) |
Aug 19, 2019 | 14.28 | 14.35 | 14.19 | 14.33 | 6,827 | +0.23(+1.65%) |
Aug 16, 2019 | 13.93 | 14.15 | 13.93 | 14.10 | 1,903 | +0.23(+1.63%) |
Aug 15, 2019 | 13.91 | 13.91 | 13.87 | 13.87 | 532 | +0.02(+0.17%) |
Aug 14, 2019 | 13.83 | 13.88 | 13.83 | 13.85 | 3,008 | -0.24(-1.70%) |
Aug 13, 2019 | 13.94 | 14.09 | 13.94 | 14.09 | 1,536 | +0.04(+0.28%) |
Aug 12, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 900 | -0.36(-2.51%) |
Aug 09, 2019 | 14.36 | 14.41 | 14.33 | 14.41 | 3,305 | -0.13(-0.87%) |
Aug 08, 2019 | 14.45 | 14.54 | 14.35 | 14.54 | 4,204 | +0.16(+1.13%) |
Aug 07, 2019 | 14.14 | 14.37 | 14.14 | 14.37 | 1,942 | +0.30(+2.14%) |
Aug 06, 2019 | 14.06 | 14.07 | 14.06 | 14.07 | 612 | +0.17(+1.26%) |
Aug 05, 2019 | 14.27 | 14.27 | 13.80 | 13.90 | 5,119 | -0.49(-3.40%) |
Aug 02, 2019 | 14.72 | 14.77 | 14.30 | 14.39 | 14,324 | -0.52(-3.48%) |