Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.84 | 13.89 | 13.80 | 13.85 | 9,141 | -0.03(-0.25%) |
Oct 30, 2019 | 13.81 | 13.96 | 13.81 | 13.88 | 15,084 | +0.07(+0.50%) |
Oct 29, 2019 | 13.76 | 13.83 | 13.76 | 13.81 | 3,633 | +0.05(+0.35%) |
Oct 28, 2019 | 13.71 | 13.76 | 13.71 | 13.76 | 2,362 | +0.00(+0.03%) |
Oct 25, 2019 | 13.70 | 13.76 | 13.70 | 13.76 | 4,706 | +0.06(+0.41%) |
Oct 24, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 1,080 | -0.02(-0.13%) |
Oct 23, 2019 | 13.71 | 13.72 | 13.71 | 13.72 | 5,000 | -0.00(-0.03%) |
Oct 22, 2019 | 13.73 | 13.75 | 13.71 | 13.73 | 2,503 | -0.01(-0.06%) |
Oct 21, 2019 | 13.77 | 13.77 | 13.65 | 13.73 | 5,086 | +0.08(+0.57%) |
Oct 18, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 114 | +0.01(+0.06%) |
Oct 17, 2019 | 13.75 | 13.77 | 13.65 | 13.65 | 1,488 | -0.02(-0.16%) |
Oct 16, 2019 | 13.59 | 13.67 | 13.56 | 13.67 | 3,999 | +0.04(+0.29%) |
Oct 15, 2019 | 13.61 | 13.66 | 13.60 | 13.63 | 3,439 | +0.02(+0.15%) |
Oct 14, 2019 | 13.54 | 13.73 | 13.54 | 13.61 | 6,052 | -0.07(-0.51%) |
Oct 11, 2019 | 13.67 | 13.69 | 13.63 | 13.68 | 15,037 | +0.22(+1.62%) |
Oct 10, 2019 | 13.37 | 13.46 | 13.37 | 13.46 | 2,459 | -0.06(-0.45%) |
Oct 09, 2019 | 13.53 | 13.68 | 13.37 | 13.52 | 2,467 | +0.11(+0.84%) |
Oct 08, 2019 | 13.57 | 13.64 | 13.37 | 13.41 | 151,376 | -0.08(-0.58%) |
Oct 07, 2019 | 13.51 | 13.58 | 13.49 | 13.49 | 4,919 | +0.04(+0.29%) |
Oct 04, 2019 | 13.43 | 13.45 | 13.37 | 13.45 | 1,262 | -0.01(-0.10%) |
Oct 03, 2019 | 13.45 | 13.46 | 13.43 | 13.46 | 1,317 | +0.03(+0.23%) |
Oct 02, 2019 | 13.49 | 13.51 | 13.42 | 13.43 | 5,281 | -0.12(-0.87%) |
Oct 01, 2019 | 13.56 | 13.56 | 13.50 | 13.55 | 4,070 | -0.03(-0.19%) |
Sep 30, 2019 | 13.53 | 13.57 | 13.53 | 13.57 | 2,771 | -0.02(-0.13%) |
Sep 27, 2019 | 13.57 | 13.59 | 13.52 | 13.59 | 1,836 | -0.02(-0.16%) |
Sep 26, 2019 | 13.50 | 13.61 | 13.50 | 13.61 | 743 | +0.00(+0.03%) |
Sep 25, 2019 | 13.76 | 13.80 | 13.61 | 13.61 | 9,547 | -0.11(-0.83%) |
Sep 24, 2019 | 13.76 | 13.80 | 13.72 | 13.72 | 1,766 | -0.04(-0.28%) |
Sep 23, 2019 | 13.61 | 13.82 | 13.61 | 13.76 | 1,180 | -0.09(-0.66%) |
Sep 20, 2019 | 13.98 | 13.98 | 13.76 | 13.85 | 1,607 | -0.01(-0.06%) |
Sep 19, 2019 | 13.72 | 13.86 | 13.72 | 13.86 | 1,302 | -0.01(-0.09%) |
Sep 18, 2019 | 13.96 | 13.97 | 13.86 | 13.87 | 1,900 | -0.06(-0.41%) |
Sep 17, 2019 | 13.76 | 13.93 | 13.76 | 13.93 | 736 | -0.01(-0.06%) |
Sep 16, 2019 | 13.84 | 13.94 | 13.84 | 13.94 | 802 | -0.10(-0.72%) |
Sep 13, 2019 | 14.23 | 14.23 | 13.92 | 14.04 | 3,673 | -0.04(-0.27%) |
Sep 12, 2019 | 14.16 | 14.25 | 14.08 | 14.08 | 1,680 | +0.02(+0.12%) |
Sep 11, 2019 | 14.06 | 14.13 | 14.01 | 14.06 | 1,635 | +0.16(+1.17%) |
Sep 10, 2019 | 13.71 | 14.03 | 13.71 | 13.90 | 153,475 | +0.18(+1.30%) |
Sep 09, 2019 | 13.66 | 13.72 | 13.56 | 13.72 | 5,313 | +0.06(+0.41%) |
Sep 06, 2019 | 13.66 | 13.66 | 13.66 | 13.66 | 229 | +0.09(+0.67%) |
Sep 05, 2019 | 13.59 | 13.69 | 13.57 | 13.57 | 7,721 | -0.04(-0.32%) |
Sep 04, 2019 | 13.51 | 13.64 | 13.51 | 13.62 | 724 | +0.11(+0.84%) |
Sep 03, 2019 | 13.63 | 13.63 | 13.50 | 13.50 | 1,326 | -0.13(-0.96%) |
Aug 30, 2019 | 13.59 | 13.69 | 13.54 | 13.63 | 5,395 | +0.08(+0.58%) |
Aug 29, 2019 | 13.56 | 13.56 | 13.45 | 13.56 | 3,193 | +0.11(+0.84%) |
Aug 28, 2019 | 13.34 | 13.56 | 13.33 | 13.44 | 6,784 | -0.05(-0.35%) |
Aug 27, 2019 | 13.43 | 13.49 | 13.40 | 13.49 | 2,054 | +0.05(+0.35%) |
Aug 26, 2019 | 13.36 | 13.44 | 13.36 | 13.44 | 293 | +0.10(+0.75%) |
Aug 23, 2019 | 13.40 | 13.56 | 13.34 | 13.34 | 1,721 | -0.05(-0.39%) |
Aug 22, 2019 | 13.56 | 13.56 | 13.35 | 13.39 | 1,531 | -0.30(-2.20%) |
Aug 21, 2019 | 13.81 | 13.81 | 13.57 | 13.69 | 3,209 | +0.12(+0.87%) |
Aug 20, 2019 | 13.71 | 13.77 | 13.58 | 13.58 | 1,279 | +0.02(+0.13%) |
Aug 19, 2019 | 13.57 | 13.84 | 13.56 | 13.56 | 2,759 | -0.03(-0.25%) |
Aug 16, 2019 | 13.51 | 13.71 | 13.51 | 13.59 | 4,935 | +0.13(+0.93%) |
Aug 15, 2019 | 13.29 | 13.66 | 13.29 | 13.47 | 3,466 | -0.10(-0.74%) |
Aug 14, 2019 | 13.50 | 13.57 | 13.31 | 13.57 | 7,409 | -0.30(-2.14%) |
Aug 13, 2019 | 13.72 | 13.86 | 13.71 | 13.86 | 1,393 | +0.23(+1.69%) |
Aug 12, 2019 | 13.84 | 13.87 | 13.39 | 13.63 | 6,256 | -0.19(-1.36%) |
Aug 09, 2019 | 13.98 | 13.98 | 13.82 | 13.82 | 688 | -0.09(-0.63%) |
Aug 08, 2019 | 13.83 | 13.91 | 13.83 | 13.91 | 1,843 | +0.10(+0.69%) |
Aug 07, 2019 | 13.87 | 13.94 | 13.75 | 13.81 | 3,153 | +0.03(+0.19%) |
Aug 06, 2019 | 13.80 | 14.03 | 13.62 | 13.79 | 73,457 | +0.09(+0.64%) |
Aug 05, 2019 | 13.72 | 13.95 | 13.67 | 13.70 | 16,938 | -0.29(-2.06%) |
Aug 02, 2019 | 13.93 | 14.11 | 13.93 | 13.99 | 2,640 | -0.12(-0.83%) |