Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.04 | 13.04 | 12.98 | 12.98 | 4,109 | -0.04(-0.29%) |
Oct 30, 2019 | 12.92 | 13.06 | 12.82 | 13.01 | 2,771 | +0.19(+1.49%) |
Oct 29, 2019 | 12.50 | 13.01 | 12.50 | 12.82 | 4,769 | +0.51(+4.13%) |
Oct 28, 2019 | 12.59 | 12.92 | 12.32 | 12.32 | 9,976 | -0.05(-0.38%) |
Oct 25, 2019 | 12.59 | 12.59 | 12.22 | 12.36 | 8,146 | -0.06(-0.49%) |
Oct 24, 2019 | 12.92 | 12.92 | 12.42 | 12.42 | 7,599 | -0.50(-3.86%) |
Oct 23, 2019 | 12.94 | 12.94 | 12.92 | 12.92 | 2,079 | -0.05(-0.36%) |
Oct 22, 2019 | 12.97 | 12.97 | 12.97 | 12.97 | 1,151 | -0.09(-0.71%) |
Oct 21, 2019 | 12.87 | 13.06 | 12.87 | 13.06 | 7,597 | +0.18(+1.41%) |
Oct 18, 2019 | 12.90 | 13.01 | 12.88 | 12.88 | 4,287 | -0.11(-0.83%) |
Oct 17, 2019 | 12.99 | 12.99 | 12.99 | 12.99 | 2,343 | -0.02(-0.14%) |
Oct 16, 2019 | 13.04 | 13.06 | 13.01 | 13.01 | 1,627 | -0.03(-0.25%) |
Oct 15, 2019 | 13.06 | 13.06 | 13.04 | 13.04 | 3,867 | -0.02(-0.14%) |
Oct 14, 2019 | 12.85 | 13.06 | 12.85 | 13.06 | 1,644 | +0.16(+1.23%) |
Oct 11, 2019 | 13.05 | 13.05 | 12.90 | 12.90 | 3,001 | +0.04(+0.29%) |
Oct 10, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 1,406 | -0.04(-0.33%) |
Oct 09, 2019 | 12.97 | 13.04 | 12.90 | 12.90 | 3,211 | +0.04(+0.29%) |
Oct 08, 2019 | 12.99 | 12.99 | 12.87 | 12.87 | 1,790 | -0.01(-0.07%) |
Oct 07, 2019 | 12.87 | 12.94 | 12.87 | 12.87 | 1,489 | -0.12(-0.90%) |
Oct 04, 2019 | 12.76 | 12.99 | 12.76 | 12.99 | 2,358 | +0.12(+0.94%) |
Oct 03, 2019 | 12.85 | 12.87 | 12.76 | 12.87 | 1,901 | +0.14(+1.10%) |
Oct 02, 2019 | 12.77 | 13.04 | 12.73 | 12.73 | 8,384 | -0.05(-0.37%) |
Oct 01, 2019 | 12.78 | 12.78 | 12.78 | 12.78 | 1,959 | -0.00(-0.04%) |
Sep 30, 2019 | 12.83 | 12.83 | 12.78 | 12.78 | 4,681 | -0.05(-0.40%) |
Sep 27, 2019 | 12.84 | 12.90 | 12.83 | 12.83 | 7,931 | -0.00(-0.04%) |
Sep 26, 2019 | 12.84 | 12.84 | 12.84 | 12.84 | 2,493 | -0.04(-0.33%) |
Sep 25, 2019 | 12.79 | 13.03 | 12.79 | 12.88 | 3,650 | +0.09(+0.69%) |
Sep 24, 2019 | 12.83 | 12.83 | 12.79 | 12.79 | 1,852 | -0.19(-1.44%) |
Sep 23, 2019 | 12.93 | 13.06 | 12.93 | 12.98 | 7,927 | -0.08(-0.64%) |
Sep 20, 2019 | 12.94 | 13.06 | 12.78 | 13.06 | 25,295 | +0.11(+0.83%) |
Sep 19, 2019 | 13.01 | 13.06 | 12.95 | 12.95 | 3,260 | +0.07(+0.54%) |
Sep 18, 2019 | 12.91 | 12.91 | 12.78 | 12.88 | 16,680 | -0.02(-0.18%) |
Sep 17, 2019 | 12.94 | 12.94 | 12.91 | 12.91 | 6,643 | -0.04(-0.32%) |
Sep 16, 2019 | 12.86 | 12.99 | 12.86 | 12.95 | 13,089 | +0.10(+0.76%) |
Sep 13, 2019 | 12.91 | 13.06 | 12.82 | 12.85 | 6,431 | -0.08(-0.61%) |
Sep 12, 2019 | 12.97 | 13.06 | 12.79 | 12.93 | 20,221 | +0.05(+0.38%) |
Sep 11, 2019 | 12.69 | 12.96 | 12.38 | 12.88 | 14,313 | +0.13(+1.01%) |
Sep 10, 2019 | 12.86 | 13.01 | 12.64 | 12.75 | 6,962 | -0.07(-0.58%) |
Sep 09, 2019 | 12.32 | 12.83 | 12.32 | 12.83 | 13,261 | +0.42(+3.38%) |
Sep 06, 2019 | 12.55 | 12.64 | 12.41 | 12.41 | 3,644 | -0.23(-1.85%) |
Sep 05, 2019 | 12.63 | 12.72 | 12.24 | 12.64 | 18,275 | -0.03(-0.26%) |
Sep 04, 2019 | 12.37 | 12.67 | 12.26 | 12.67 | 1,877 | +0.24(+1.95%) |
Sep 03, 2019 | 12.25 | 12.43 | 12.25 | 12.43 | 3,592 | -0.12(-0.93%) |
Aug 30, 2019 | 12.48 | 12.64 | 12.28 | 12.55 | 8,146 | +0.23(+1.86%) |
Aug 29, 2019 | 12.37 | 12.57 | 12.32 | 12.32 | 3,590 | -0.04(-0.30%) |
Aug 28, 2019 | 12.34 | 12.36 | 12.34 | 12.36 | 3,161 | +0.00(+0.00%) |
Aug 27, 2019 | 12.37 | 12.37 | 12.15 | 12.36 | 15,233 | +0.00(+0.00%) |
Aug 26, 2019 | 12.50 | 12.62 | 12.36 | 12.36 | 19,531 | -0.14(-1.16%) |
Aug 23, 2019 | 12.51 | 12.71 | 12.41 | 12.50 | 7,074 | -0.04(-0.33%) |
Aug 22, 2019 | 12.58 | 12.59 | 12.46 | 12.54 | 10,450 | +0.12(+0.98%) |
Aug 21, 2019 | 12.95 | 12.95 | 12.39 | 12.42 | 8,924 | -0.07(-0.56%) |
Aug 20, 2019 | 12.54 | 12.54 | 12.41 | 12.49 | 3,856 | -0.05(-0.37%) |
Aug 19, 2019 | 12.58 | 12.68 | 12.37 | 12.54 | 8,019 | -0.14(-1.10%) |
Aug 16, 2019 | 12.43 | 12.78 | 12.43 | 12.68 | 6,859 | +0.31(+2.53%) |
Aug 15, 2019 | 12.46 | 12.57 | 12.37 | 12.37 | 3,410 | +0.00(+0.04%) |
Aug 14, 2019 | 12.66 | 12.78 | 12.34 | 12.36 | 13,340 | -0.37(-2.89%) |
Aug 13, 2019 | 12.47 | 12.73 | 12.31 | 12.73 | 12,780 | +0.41(+3.36%) |
Aug 12, 2019 | 12.42 | 12.99 | 12.32 | 12.32 | 12,765 | -0.11(-0.90%) |
Aug 09, 2019 | 12.43 | 12.77 | 12.43 | 12.43 | 15,066 | +0.00(+0.00%) |
Aug 08, 2019 | 12.46 | 12.52 | 12.43 | 12.43 | 10,527 | +0.02(+0.19%) |
Aug 07, 2019 | 12.45 | 12.45 | 12.37 | 12.40 | 6,833 | -0.12(-0.93%) |
Aug 06, 2019 | 12.51 | 12.52 | 12.49 | 12.52 | 3,555 | +0.21(+1.70%) |
Aug 05, 2019 | 12.60 | 12.60 | 12.31 | 12.31 | 4,487 | -0.33(-2.57%) |
Aug 02, 2019 | 12.89 | 12.89 | 12.64 | 12.64 | 4,304 | -0.26(-1.98%) |