Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.23 | 14.23 | 13.91 | 14.13 | 944,211 | -0.15(-1.04%) |
Oct 30, 2019 | 14.28 | 14.37 | 14.14 | 14.28 | 857,869 | -0.06(-0.40%) |
Oct 29, 2019 | 14.19 | 14.34 | 14.17 | 14.34 | 997,591 | +0.12(+0.81%) |
Oct 28, 2019 | 14.06 | 14.30 | 14.06 | 14.23 | 1,038,588 | +0.17(+1.18%) |
Oct 25, 2019 | 13.89 | 14.13 | 13.89 | 14.06 | 1,280,747 | +0.16(+1.13%) |
Oct 24, 2019 | 13.92 | 14.03 | 13.82 | 13.90 | 1,175,364 | -0.04(-0.30%) |
Oct 23, 2019 | 14.08 | 14.11 | 13.57 | 13.94 | 1,576,323 | +0.06(+0.42%) |
Oct 22, 2019 | 13.77 | 13.96 | 13.54 | 13.89 | 1,472,233 | +0.07(+0.48%) |
Oct 21, 2019 | 13.74 | 13.90 | 13.67 | 13.82 | 1,149,233 | +0.24(+1.80%) |
Oct 18, 2019 | 13.29 | 13.61 | 13.29 | 13.57 | 848,158 | +0.20(+1.52%) |
Oct 17, 2019 | 13.24 | 13.39 | 13.17 | 13.37 | 926,211 | +0.17(+1.25%) |
Oct 16, 2019 | 13.36 | 13.37 | 13.12 | 13.21 | 790,488 | +0.05(+0.38%) |
Oct 15, 2019 | 13.09 | 13.22 | 13.00 | 13.16 | 716,532 | +0.13(+1.02%) |
Oct 14, 2019 | 13.02 | 13.09 | 12.99 | 13.02 | 423,158 | -0.09(-0.66%) |
Oct 11, 2019 | 13.16 | 13.30 | 13.11 | 13.11 | 714,423 | +0.19(+1.44%) |
Oct 10, 2019 | 12.87 | 13.02 | 12.83 | 12.92 | 666,714 | +0.15(+1.17%) |
Oct 09, 2019 | 12.76 | 12.85 | 12.66 | 12.78 | 553,070 | +0.09(+0.72%) |
Oct 08, 2019 | 12.90 | 12.96 | 12.67 | 12.68 | 655,444 | -0.37(-2.86%) |
Oct 07, 2019 | 13.12 | 13.17 | 13.05 | 13.06 | 476,688 | -0.10(-0.72%) |
Oct 04, 2019 | 13.06 | 13.16 | 12.92 | 13.15 | 720,216 | +0.14(+1.08%) |
Oct 03, 2019 | 13.01 | 13.10 | 12.86 | 13.01 | 681,015 | -0.07(-0.57%) |
Oct 02, 2019 | 13.00 | 13.14 | 12.86 | 13.09 | 1,114,523 | -0.01(-0.09%) |
Oct 01, 2019 | 13.50 | 13.57 | 13.07 | 13.10 | 658,798 | -0.31(-2.29%) |
Sep 30, 2019 | 13.51 | 13.53 | 13.36 | 13.41 | 698,412 | -0.02(-0.19%) |
Sep 27, 2019 | 13.53 | 13.67 | 13.36 | 13.43 | 870,777 | +0.02(+0.18%) |
Sep 26, 2019 | 13.53 | 13.53 | 13.35 | 13.41 | 767,730 | -0.13(-0.97%) |
Sep 25, 2019 | 13.41 | 13.59 | 13.40 | 13.54 | 1,052,720 | +0.14(+1.04%) |
Sep 24, 2019 | 13.61 | 13.66 | 13.32 | 13.40 | 1,137,889 | -0.26(-1.90%) |
Sep 23, 2019 | 13.50 | 13.73 | 13.47 | 13.66 | 794,474 | +0.10(+0.76%) |
Sep 20, 2019 | 13.68 | 13.79 | 13.50 | 13.55 | 3,586,162 | -0.14(-1.02%) |
Sep 19, 2019 | 13.78 | 13.91 | 13.68 | 13.69 | 732,243 | -0.08(-0.60%) |
Sep 18, 2019 | 13.74 | 13.81 | 13.63 | 13.78 | 744,007 | +0.02(+0.12%) |
Sep 17, 2019 | 13.78 | 13.78 | 13.59 | 13.76 | 834,722 | -0.12(-0.89%) |
Sep 16, 2019 | 13.82 | 13.98 | 13.77 | 13.88 | 704,100 | -0.07(-0.47%) |
Sep 13, 2019 | 13.93 | 14.02 | 13.82 | 13.95 | 706,160 | +0.19(+1.37%) |
Sep 12, 2019 | 13.56 | 13.87 | 13.45 | 13.76 | 1,137,263 | +0.12(+0.84%) |
Sep 11, 2019 | 13.45 | 13.64 | 13.22 | 13.64 | 918,545 | +0.27(+2.03%) |
Sep 10, 2019 | 13.24 | 13.38 | 13.16 | 13.37 | 980,439 | +0.20(+1.50%) |
Sep 09, 2019 | 13.07 | 13.23 | 12.93 | 13.18 | 1,062,868 | +0.25(+1.91%) |
Sep 06, 2019 | 13.14 | 13.14 | 12.85 | 12.93 | 1,086,129 | -0.19(-1.44%) |
Sep 05, 2019 | 13.05 | 13.29 | 13.01 | 13.12 | 877,137 | +0.29(+2.24%) |
Sep 04, 2019 | 12.89 | 12.91 | 12.74 | 12.83 | 818,749 | +0.08(+0.64%) |
Sep 03, 2019 | 12.98 | 12.99 | 12.69 | 12.75 | 1,064,815 | -0.36(-2.76%) |
Aug 30, 2019 | 13.14 | 13.14 | 13.01 | 13.11 | 518,427 | +0.06(+0.44%) |
Aug 29, 2019 | 12.94 | 13.09 | 12.92 | 13.05 | 694,748 | +0.25(+1.93%) |
Aug 28, 2019 | 12.55 | 12.88 | 12.52 | 12.81 | 741,859 | +0.21(+1.70%) |
Aug 27, 2019 | 12.90 | 12.90 | 12.51 | 12.59 | 998,852 | -0.23(-1.80%) |
Aug 26, 2019 | 12.72 | 12.85 | 12.60 | 12.82 | 736,695 | +0.24(+1.89%) |
Aug 23, 2019 | 12.94 | 13.05 | 12.54 | 12.58 | 1,433,978 | -0.41(-3.16%) |
Aug 22, 2019 | 13.13 | 13.18 | 12.95 | 12.99 | 767,365 | -0.02(-0.19%) |
Aug 21, 2019 | 13.11 | 13.11 | 12.99 | 13.02 | 928,619 | +0.02(+0.19%) |
Aug 20, 2019 | 13.09 | 13.17 | 12.96 | 12.99 | 591,109 | -0.17(-1.31%) |
Aug 19, 2019 | 13.18 | 13.28 | 13.16 | 13.17 | 693,454 | +0.08(+0.63%) |
Aug 16, 2019 | 12.85 | 13.11 | 12.84 | 13.08 | 734,752 | +0.30(+2.38%) |
Aug 15, 2019 | 12.94 | 13.00 | 12.76 | 12.78 | 779,269 | -0.11(-0.83%) |
Aug 14, 2019 | 12.92 | 13.02 | 12.76 | 12.89 | 1,474,109 | -0.28(-2.12%) |
Aug 13, 2019 | 13.07 | 13.41 | 13.04 | 13.17 | 903,515 | +0.07(+0.57%) |
Aug 12, 2019 | 13.17 | 13.22 | 13.08 | 13.09 | 760,728 | -0.21(-1.61%) |
Aug 09, 2019 | 13.31 | 13.39 | 13.24 | 13.31 | 688,153 | -0.07(-0.49%) |
Aug 08, 2019 | 13.19 | 13.42 | 13.06 | 13.37 | 934,850 | +0.30(+2.33%) |
Aug 07, 2019 | 12.95 | 13.14 | 12.86 | 13.07 | 1,071,787 | -0.13(-1.00%) |
Aug 06, 2019 | 13.11 | 13.21 | 12.90 | 13.20 | 644,196 | +0.15(+1.13%) |
Aug 05, 2019 | 13.22 | 13.26 | 12.85 | 13.05 | 956,431 | -0.41(-3.05%) |
Aug 02, 2019 | 13.57 | 13.59 | 13.29 | 13.46 | 741,809 | -0.14(-1.03%) |