Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.69 | 13.85 | 13.64 | 13.85 | 503,801 | +0.12(+0.84%) |
Oct 30, 2019 | 13.75 | 13.81 | 13.56 | 13.73 | 388,263 | -0.01(-0.07%) |
Oct 29, 2019 | 13.90 | 13.94 | 13.65 | 13.74 | 383,241 | -0.10(-0.69%) |
Oct 28, 2019 | 13.80 | 14.06 | 13.80 | 13.84 | 958,740 | +0.14(+0.99%) |
Oct 25, 2019 | 13.45 | 13.71 | 13.45 | 13.70 | 440,900 | +0.25(+1.86%) |
Oct 24, 2019 | 13.31 | 13.47 | 13.05 | 13.45 | 521,022 | +0.26(+1.97%) |
Oct 23, 2019 | 13.42 | 13.44 | 13.15 | 13.19 | 331,408 | -0.35(-2.58%) |
Oct 22, 2019 | 13.49 | 13.68 | 12.99 | 13.54 | 397,538 | +0.10(+0.74%) |
Oct 21, 2019 | 13.47 | 13.56 | 13.38 | 13.44 | 520,184 | +0.08(+0.60%) |
Oct 18, 2019 | 13.49 | 13.68 | 13.20 | 13.36 | 871,400 | -0.21(-1.55%) |
Oct 17, 2019 | 13.80 | 13.88 | 13.49 | 13.57 | 579,778 | -0.16(-1.17%) |
Oct 16, 2019 | 13.39 | 13.77 | 13.39 | 13.73 | 990,311 | +0.29(+2.16%) |
Oct 15, 2019 | 13.17 | 13.47 | 13.11 | 13.44 | 426,272 | +0.34(+2.60%) |
Oct 14, 2019 | 13.27 | 13.40 | 13.02 | 13.10 | 213,486 | -0.20(-1.50%) |
Oct 11, 2019 | 13.21 | 13.44 | 13.21 | 13.30 | 495,400 | +0.32(+2.47%) |
Oct 10, 2019 | 12.90 | 13.14 | 12.85 | 12.98 | 477,861 | +0.12(+0.97%) |
Oct 09, 2019 | 12.81 | 12.93 | 12.71 | 12.86 | 470,682 | +0.24(+1.86%) |
Oct 08, 2019 | 12.70 | 12.85 | 12.47 | 12.62 | 596,442 | -0.20(-1.56%) |
Oct 07, 2019 | 13.08 | 13.08 | 12.82 | 12.82 | 466,180 | -0.24(-1.84%) |
Oct 04, 2019 | 12.97 | 13.07 | 12.90 | 13.06 | 400,800 | +0.15(+1.16%) |
Oct 03, 2019 | 12.97 | 13.02 | 12.65 | 12.91 | 398,688 | -0.09(-0.69%) |
Oct 02, 2019 | 13.03 | 13.13 | 12.92 | 13.00 | 683,389 | -0.04(-0.31%) |
Oct 01, 2019 | 13.23 | 13.44 | 13.03 | 13.04 | 683,634 | -0.09(-0.65%) |
Sep 30, 2019 | 13.43 | 13.44 | 13.10 | 13.12 | 704,179 | -0.21(-1.54%) |
Sep 27, 2019 | 13.45 | 13.59 | 13.20 | 13.33 | 488,200 | -0.15(-1.11%) |
Sep 26, 2019 | 13.53 | 13.56 | 13.24 | 13.48 | 498,361 | +0.01(+0.07%) |
Sep 25, 2019 | 13.24 | 13.52 | 13.17 | 13.47 | 434,632 | +0.14(+1.05%) |
Sep 24, 2019 | 13.37 | 13.46 | 13.15 | 13.33 | 547,424 | -0.03(-0.22%) |
Sep 23, 2019 | 13.22 | 13.49 | 13.10 | 13.36 | 322,104 | +0.11(+0.83%) |
Sep 20, 2019 | 13.63 | 13.69 | 13.16 | 13.25 | 1,053,800 | -0.34(-2.50%) |
Sep 19, 2019 | 13.64 | 13.90 | 13.56 | 13.59 | 520,242 | -0.05(-0.37%) |
Sep 18, 2019 | 13.74 | 14.15 | 13.46 | 13.64 | 883,691 | -0.05(-0.37%) |
Sep 17, 2019 | 13.84 | 13.92 | 13.56 | 13.69 | 654,277 | -0.24(-1.72%) |
Sep 16, 2019 | 13.87 | 14.07 | 13.67 | 13.93 | 757,384 | -0.06(-0.43%) |
Sep 13, 2019 | 13.30 | 14.29 | 13.27 | 13.99 | 2,555,800 | +0.69(+5.19%) |
Sep 12, 2019 | 12.80 | 13.44 | 12.65 | 13.30 | 648,120 | +0.07(+0.53%) |
Sep 11, 2019 | 13.15 | 13.23 | 12.94 | 13.23 | 751,584 | +0.18(+1.38%) |
Sep 10, 2019 | 12.52 | 13.08 | 12.45 | 13.05 | 1,031,817 | +0.51(+4.07%) |
Sep 09, 2019 | 12.50 | 12.83 | 12.42 | 12.54 | 648,842 | +0.11(+0.88%) |
Sep 06, 2019 | 12.57 | 12.70 | 12.42 | 12.43 | 556,900 | -0.09(-0.72%) |
Sep 05, 2019 | 12.72 | 12.88 | 12.49 | 12.52 | 862,404 | +0.00(+0.00%) |
Sep 04, 2019 | 12.70 | 12.86 | 12.45 | 12.52 | 516,561 | -0.05(-0.40%) |
Sep 03, 2019 | 12.43 | 12.66 | 12.29 | 12.57 | 524,708 | +0.03(+0.24%) |
Aug 30, 2019 | 12.29 | 12.65 | 12.29 | 12.54 | 828,700 | +0.35(+2.87%) |
Aug 29, 2019 | 11.56 | 12.22 | 11.51 | 12.19 | 1,088,145 | +0.87(+7.69%) |
Aug 28, 2019 | 11.32 | 11.42 | 11.23 | 11.32 | 780,699 | -0.03(-0.26%) |
Aug 27, 2019 | 11.63 | 11.68 | 11.34 | 11.35 | 681,763 | -0.21(-1.82%) |
Aug 26, 2019 | 11.76 | 11.80 | 11.51 | 11.56 | 307,552 | +0.00(+0.00%) |
Aug 23, 2019 | 12.09 | 12.17 | 11.53 | 11.56 | 717,100 | -0.63(-5.17%) |
Aug 22, 2019 | 12.37 | 12.41 | 12.08 | 12.19 | 421,439 | -0.18(-1.46%) |
Aug 21, 2019 | 12.44 | 12.48 | 12.31 | 12.37 | 449,254 | +0.03(+0.24%) |
Aug 20, 2019 | 12.38 | 12.48 | 12.31 | 12.34 | 431,276 | -0.06(-0.48%) |
Aug 19, 2019 | 12.39 | 12.54 | 12.37 | 12.40 | 620,399 | +0.17(+1.39%) |
Aug 16, 2019 | 12.18 | 12.34 | 12.12 | 12.23 | 598,600 | +0.14(+1.16%) |
Aug 15, 2019 | 12.20 | 12.33 | 12.06 | 12.09 | 450,985 | -0.11(-0.90%) |
Aug 14, 2019 | 12.07 | 12.27 | 12.07 | 12.20 | 546,859 | -0.11(-0.89%) |
Aug 13, 2019 | 11.95 | 12.36 | 11.92 | 12.31 | 500,448 | +0.32(+2.67%) |
Aug 12, 2019 | 11.89 | 12.04 | 11.89 | 11.99 | 444,350 | +0.01(+0.08%) |
Aug 09, 2019 | 12.17 | 12.20 | 11.93 | 11.98 | 428,400 | -0.26(-2.12%) |
Aug 08, 2019 | 12.30 | 12.39 | 12.18 | 12.24 | 372,513 | +0.07(+0.58%) |
Aug 07, 2019 | 11.82 | 12.23 | 11.76 | 12.17 | 360,099 | +0.22(+1.84%) |
Aug 06, 2019 | 12.07 | 12.30 | 11.87 | 11.95 | 360,517 | +0.02(+0.17%) |
Aug 05, 2019 | 12.01 | 12.15 | 11.85 | 11.93 | 609,804 | -0.36(-2.93%) |
Aug 02, 2019 | 12.23 | 12.40 | 12.09 | 12.29 | 668,700 | -0.10(-0.81%) |