Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.35 | 13.35 | 12.92 | 12.96 | 298,714 | -0.42(-3.17%) |
Oct 30, 2019 | 13.53 | 13.53 | 13.19 | 13.39 | 205,080 | -0.22(-1.63%) |
Oct 29, 2019 | 13.29 | 13.64 | 13.29 | 13.61 | 322,526 | +0.22(+1.61%) |
Oct 28, 2019 | 13.47 | 13.61 | 13.39 | 13.39 | 198,400 | -0.05(-0.40%) |
Oct 25, 2019 | 13.25 | 13.60 | 13.24 | 13.45 | 272,559 | +0.17(+1.26%) |
Oct 24, 2019 | 13.42 | 13.42 | 13.06 | 13.28 | 229,667 | -0.10(-0.72%) |
Oct 23, 2019 | 13.31 | 13.47 | 13.08 | 13.37 | 323,978 | +0.14(+1.04%) |
Oct 22, 2019 | 13.02 | 13.25 | 12.84 | 13.24 | 407,750 | +0.29(+2.22%) |
Oct 21, 2019 | 13.12 | 13.25 | 12.79 | 12.95 | 456,222 | +0.03(+0.23%) |
Oct 18, 2019 | 13.39 | 13.54 | 12.82 | 12.92 | 705,213 | +0.04(+0.33%) |
Oct 17, 2019 | 12.68 | 12.90 | 12.66 | 12.88 | 322,135 | +0.20(+1.61%) |
Oct 16, 2019 | 12.42 | 12.77 | 12.42 | 12.67 | 223,703 | +0.24(+1.92%) |
Oct 15, 2019 | 12.42 | 12.66 | 12.33 | 12.43 | 171,209 | +0.06(+0.48%) |
Oct 14, 2019 | 12.55 | 12.74 | 12.34 | 12.37 | 222,468 | -0.32(-2.50%) |
Oct 11, 2019 | 12.21 | 12.73 | 12.21 | 12.69 | 706,048 | +0.63(+5.21%) |
Oct 10, 2019 | 12.02 | 12.20 | 12.00 | 12.06 | 129,774 | +0.02(+0.20%) |
Oct 09, 2019 | 12.24 | 12.34 | 11.96 | 12.04 | 210,573 | -0.11(-0.94%) |
Oct 08, 2019 | 12.00 | 12.30 | 11.93 | 12.15 | 299,739 | +0.03(+0.25%) |
Oct 07, 2019 | 12.02 | 12.19 | 11.86 | 12.12 | 546,425 | +0.06(+0.50%) |
Oct 04, 2019 | 12.06 | 12.15 | 11.83 | 12.06 | 169,117 | +0.01(+0.10%) |
Oct 03, 2019 | 12.08 | 12.15 | 11.88 | 12.05 | 443,228 | -0.07(-0.59%) |
Oct 02, 2019 | 11.99 | 12.19 | 11.91 | 12.12 | 374,174 | -0.01(-0.10%) |
Oct 01, 2019 | 12.53 | 12.65 | 12.04 | 12.14 | 506,465 | -0.30(-2.41%) |
Sep 30, 2019 | 12.59 | 12.68 | 12.42 | 12.43 | 298,936 | -0.16(-1.28%) |
Sep 27, 2019 | 12.93 | 13.08 | 12.56 | 12.60 | 209,725 | -0.24(-1.87%) |
Sep 26, 2019 | 12.81 | 13.02 | 12.68 | 12.84 | 401,771 | +0.00(+0.00%) |
Sep 25, 2019 | 12.48 | 12.86 | 12.48 | 12.84 | 293,619 | +0.36(+2.93%) |
Sep 24, 2019 | 12.76 | 12.85 | 12.44 | 12.47 | 562,703 | -0.22(-1.74%) |
Sep 23, 2019 | 12.70 | 12.90 | 12.57 | 12.69 | 132,314 | -0.07(-0.56%) |
Sep 20, 2019 | 12.81 | 12.94 | 12.69 | 12.76 | 532,920 | -0.04(-0.28%) |
Sep 19, 2019 | 12.75 | 12.92 | 12.56 | 12.80 | 201,762 | +0.12(+0.94%) |
Sep 18, 2019 | 12.87 | 12.92 | 12.53 | 12.68 | 268,031 | -0.28(-2.17%) |
Sep 17, 2019 | 12.98 | 12.99 | 12.76 | 12.96 | 131,686 | -0.13(-0.96%) |
Sep 16, 2019 | 13.12 | 13.31 | 13.08 | 13.09 | 248,474 | -0.11(-0.86%) |
Sep 13, 2019 | 13.31 | 13.31 | 13.01 | 13.20 | 411,764 | -0.02(-0.18%) |
Sep 12, 2019 | 13.27 | 13.39 | 12.96 | 13.22 | 458,915 | -0.10(-0.76%) |
Sep 11, 2019 | 12.92 | 13.33 | 12.70 | 13.33 | 352,212 | +0.45(+3.53%) |
Sep 10, 2019 | 12.84 | 12.90 | 12.38 | 12.87 | 960,537 | +0.80(+6.64%) |
Sep 09, 2019 | 11.73 | 12.14 | 11.69 | 12.07 | 180,526 | +0.38(+3.28%) |
Sep 06, 2019 | 11.99 | 12.03 | 11.64 | 11.69 | 124,832 | -0.20(-1.66%) |
Sep 05, 2019 | 11.78 | 12.02 | 11.72 | 11.88 | 291,589 | +0.28(+2.37%) |
Sep 04, 2019 | 11.62 | 11.74 | 11.58 | 11.61 | 107,687 | +0.14(+1.25%) |
Sep 03, 2019 | 11.66 | 11.75 | 11.37 | 11.47 | 312,950 | -0.31(-2.59%) |
Aug 30, 2019 | 11.58 | 11.78 | 11.50 | 11.77 | 222,593 | +0.23(+1.97%) |
Aug 29, 2019 | 11.60 | 11.75 | 11.52 | 11.54 | 183,769 | +0.11(+0.99%) |
Aug 28, 2019 | 10.80 | 11.53 | 10.79 | 11.43 | 552,213 | +0.62(+5.70%) |
Aug 27, 2019 | 11.18 | 11.19 | 10.81 | 10.81 | 256,020 | -0.30(-2.69%) |
Aug 26, 2019 | 10.98 | 11.14 | 10.84 | 11.11 | 169,628 | +0.20(+1.81%) |
Aug 23, 2019 | 11.42 | 11.42 | 10.90 | 10.91 | 319,351 | -0.52(-4.55%) |
Aug 22, 2019 | 11.53 | 11.56 | 11.35 | 11.44 | 260,494 | -0.05(-0.40%) |
Aug 21, 2019 | 11.39 | 11.62 | 11.30 | 11.48 | 283,812 | +0.09(+0.76%) |
Aug 20, 2019 | 11.21 | 11.45 | 10.97 | 11.39 | 213,100 | +0.18(+1.65%) |
Aug 19, 2019 | 11.28 | 11.42 | 11.17 | 11.21 | 432,757 | +0.02(+0.21%) |
Aug 16, 2019 | 10.86 | 11.19 | 10.83 | 11.19 | 249,896 | +0.41(+3.81%) |
Aug 15, 2019 | 10.79 | 10.81 | 10.60 | 10.78 | 763,115 | -0.02(-0.16%) |
Aug 14, 2019 | 10.93 | 11.10 | 10.61 | 10.79 | 310,640 | -0.08(-0.74%) |
Aug 13, 2019 | 10.74 | 10.99 | 10.66 | 10.87 | 202,282 | +0.14(+1.29%) |
Aug 12, 2019 | 11.01 | 11.03 | 10.68 | 10.74 | 246,779 | -0.34(-3.08%) |
Aug 09, 2019 | 11.26 | 11.38 | 11.07 | 11.08 | 228,437 | -0.25(-2.19%) |
Aug 08, 2019 | 10.93 | 11.38 | 10.93 | 11.33 | 212,780 | +0.43(+3.98%) |
Aug 07, 2019 | 10.78 | 10.93 | 10.71 | 10.89 | 234,274 | -0.04(-0.37%) |
Aug 06, 2019 | 10.93 | 11.10 | 10.67 | 10.93 | 195,410 | +0.08(+0.69%) |
Aug 05, 2019 | 11.16 | 11.42 | 10.68 | 10.86 | 293,377 | -0.47(-4.18%) |
Aug 02, 2019 | 11.24 | 11.39 | 11.15 | 11.33 | 220,649 | +0.02(+0.20%) |