Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.38 | 14.46 | 14.14 | 14.42 | 74,534 | +0.07(+0.52%) |
Oct 30, 2019 | 14.46 | 14.48 | 14.19 | 14.35 | 86,894 | -0.05(-0.38%) |
Oct 29, 2019 | 13.97 | 14.64 | 13.87 | 14.40 | 181,602 | +0.41(+2.93%) |
Oct 28, 2019 | 13.79 | 14.10 | 13.77 | 13.99 | 51,547 | +0.20(+1.45%) |
Oct 25, 2019 | 13.81 | 13.94 | 13.75 | 13.79 | 25,500 | -0.02(-0.14%) |
Oct 24, 2019 | 14.29 | 14.36 | 13.80 | 13.81 | 63,375 | -0.48(-3.36%) |
Oct 23, 2019 | 14.29 | 14.39 | 14.19 | 14.29 | 43,370 | -0.03(-0.21%) |
Oct 22, 2019 | 14.28 | 14.44 | 14.19 | 14.32 | 30,141 | +0.02(+0.14%) |
Oct 21, 2019 | 14.40 | 14.54 | 14.18 | 14.30 | 57,846 | +0.02(+0.14%) |
Oct 18, 2019 | 14.20 | 14.34 | 13.85 | 14.28 | 99,900 | +0.00(+0.00%) |
Oct 17, 2019 | 14.18 | 14.44 | 14.17 | 14.28 | 110,319 | +0.19(+1.35%) |
Oct 16, 2019 | 13.89 | 14.18 | 13.89 | 14.09 | 55,982 | +0.20(+1.44%) |
Oct 15, 2019 | 13.66 | 14.22 | 13.66 | 13.89 | 77,307 | +0.17(+1.24%) |
Oct 14, 2019 | 13.63 | 13.73 | 13.55 | 13.72 | 46,461 | +0.10(+0.73%) |
Oct 11, 2019 | 13.57 | 13.88 | 13.46 | 13.62 | 67,100 | +0.23(+1.72%) |
Oct 10, 2019 | 13.35 | 13.44 | 13.25 | 13.39 | 59,209 | +0.09(+0.64%) |
Oct 09, 2019 | 13.38 | 13.48 | 13.17 | 13.30 | 53,562 | -0.04(-0.26%) |
Oct 08, 2019 | 13.55 | 13.57 | 13.29 | 13.34 | 79,168 | -0.28(-2.06%) |
Oct 07, 2019 | 13.46 | 13.72 | 13.41 | 13.62 | 63,753 | +0.10(+0.74%) |
Oct 04, 2019 | 13.10 | 13.54 | 13.10 | 13.52 | 82,000 | +0.47(+3.64%) |
Oct 03, 2019 | 13.25 | 13.38 | 13.00 | 13.04 | 63,603 | -0.24(-1.84%) |
Oct 02, 2019 | 13.24 | 13.37 | 13.06 | 13.29 | 79,773 | -0.03(-0.23%) |
Oct 01, 2019 | 13.70 | 13.97 | 13.28 | 13.32 | 85,627 | -0.30(-2.20%) |
Sep 30, 2019 | 13.79 | 13.80 | 13.61 | 13.62 | 75,442 | -0.13(-0.95%) |
Sep 27, 2019 | 13.78 | 13.87 | 13.66 | 13.75 | 108,100 | +0.03(+0.22%) |
Sep 26, 2019 | 13.83 | 13.83 | 13.59 | 13.72 | 48,787 | -0.13(-0.94%) |
Sep 25, 2019 | 13.57 | 13.87 | 13.54 | 13.85 | 90,776 | +0.22(+1.61%) |
Sep 24, 2019 | 13.70 | 13.85 | 13.55 | 13.63 | 103,693 | -0.02(-0.18%) |
Sep 23, 2019 | 13.62 | 13.70 | 13.55 | 13.65 | 45,893 | +0.05(+0.40%) |
Sep 20, 2019 | 13.74 | 13.91 | 13.55 | 13.60 | 252,300 | -0.11(-0.80%) |
Sep 19, 2019 | 14.03 | 14.18 | 13.70 | 13.71 | 55,576 | -0.24(-1.72%) |
Sep 18, 2019 | 14.25 | 14.40 | 13.91 | 13.95 | 82,892 | -0.29(-2.04%) |
Sep 17, 2019 | 14.17 | 14.39 | 14.09 | 14.24 | 72,995 | +0.00(+0.00%) |
Sep 16, 2019 | 14.31 | 14.54 | 14.18 | 14.24 | 75,996 | -0.13(-0.90%) |
Sep 13, 2019 | 14.54 | 14.71 | 14.32 | 14.37 | 108,600 | -0.15(-1.03%) |
Sep 12, 2019 | 14.30 | 14.58 | 13.94 | 14.52 | 155,072 | +0.39(+2.76%) |
Sep 11, 2019 | 13.44 | 14.18 | 13.38 | 14.13 | 162,774 | +0.83(+6.24%) |
Sep 10, 2019 | 13.17 | 13.48 | 12.92 | 13.30 | 76,873 | +0.11(+0.83%) |
Sep 09, 2019 | 13.06 | 13.26 | 12.93 | 13.19 | 57,293 | +0.15(+1.15%) |
Sep 06, 2019 | 13.06 | 13.14 | 12.75 | 13.04 | 61,900 | +0.05(+0.38%) |
Sep 05, 2019 | 12.89 | 13.29 | 12.82 | 12.99 | 72,511 | +0.27(+2.12%) |
Sep 04, 2019 | 12.72 | 12.96 | 12.60 | 12.72 | 64,565 | +0.17(+1.35%) |
Sep 03, 2019 | 12.67 | 12.80 | 12.49 | 12.55 | 80,102 | -0.23(-1.80%) |
Aug 30, 2019 | 12.97 | 13.03 | 12.73 | 12.78 | 56,300 | -0.15(-1.16%) |
Aug 29, 2019 | 12.68 | 13.01 | 12.68 | 12.93 | 66,057 | +0.35(+2.78%) |
Aug 28, 2019 | 12.51 | 12.75 | 12.51 | 12.58 | 62,673 | +0.04(+0.32%) |
Aug 27, 2019 | 12.97 | 13.04 | 12.52 | 12.54 | 91,269 | -0.37(-2.87%) |
Aug 26, 2019 | 13.07 | 13.14 | 12.86 | 12.91 | 63,021 | -0.04(-0.31%) |
Aug 23, 2019 | 13.43 | 13.47 | 12.94 | 12.95 | 94,900 | -0.52(-3.86%) |
Aug 22, 2019 | 13.50 | 13.71 | 13.38 | 13.47 | 129,506 | -0.03(-0.22%) |
Aug 21, 2019 | 13.33 | 13.60 | 13.30 | 13.50 | 90,771 | +0.32(+2.43%) |
Aug 20, 2019 | 13.15 | 13.29 | 13.10 | 13.18 | 92,006 | -0.01(-0.08%) |
Aug 19, 2019 | 13.33 | 13.44 | 13.17 | 13.19 | 68,555 | +0.05(+0.38%) |
Aug 16, 2019 | 13.15 | 13.28 | 13.06 | 13.14 | 138,800 | +0.11(+0.81%) |
Aug 15, 2019 | 13.59 | 13.67 | 13.02 | 13.04 | 136,998 | -0.55(-4.08%) |
Aug 14, 2019 | 13.24 | 13.65 | 13.03 | 13.59 | 196,205 | -0.17(-1.24%) |
Aug 13, 2019 | 13.46 | 13.80 | 13.30 | 13.76 | 261,901 | +0.11(+0.81%) |
Aug 12, 2019 | 13.06 | 13.67 | 13.06 | 13.65 | 181,879 | +0.56(+4.28%) |
Aug 09, 2019 | 13.38 | 13.38 | 12.37 | 13.09 | 251,700 | +0.26(+2.03%) |
Aug 08, 2019 | 12.55 | 13.07 | 12.55 | 12.83 | 138,563 | +0.34(+2.72%) |
Aug 07, 2019 | 12.34 | 12.57 | 12.22 | 12.49 | 55,601 | -0.02(-0.16%) |
Aug 06, 2019 | 12.63 | 12.69 | 12.32 | 12.51 | 106,204 | -0.02(-0.16%) |
Aug 05, 2019 | 12.80 | 12.82 | 12.30 | 12.53 | 112,527 | -0.31(-2.41%) |
Aug 02, 2019 | 13.03 | 13.12 | 12.81 | 12.84 | 75,500 | -0.28(-2.13%) |