Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.40 | 13.40 | 12.94 | 13.01 | 31,148 | -0.51(-3.77%) |
Oct 30, 2019 | 13.81 | 13.97 | 13.09 | 13.52 | 34,353 | -0.25(-1.82%) |
Oct 29, 2019 | 13.71 | 13.94 | 13.64 | 13.77 | 27,245 | +0.00(+0.00%) |
Oct 28, 2019 | 13.77 | 13.99 | 13.68 | 13.77 | 21,869 | -0.02(-0.15%) |
Oct 25, 2019 | 13.55 | 13.85 | 13.38 | 13.79 | 13,000 | +0.15(+1.10%) |
Oct 24, 2019 | 13.91 | 13.91 | 13.57 | 13.64 | 27,583 | -0.21(-1.52%) |
Oct 23, 2019 | 13.86 | 14.19 | 13.78 | 13.85 | 59,792 | -0.07(-0.50%) |
Oct 22, 2019 | 13.61 | 13.93 | 13.55 | 13.92 | 24,603 | +0.28(+2.05%) |
Oct 21, 2019 | 13.50 | 13.82 | 13.11 | 13.64 | 34,880 | +0.29(+2.17%) |
Oct 18, 2019 | 13.25 | 13.45 | 13.05 | 13.35 | 35,900 | +0.02(+0.15%) |
Oct 17, 2019 | 13.48 | 13.80 | 13.28 | 13.33 | 46,641 | -0.15(-1.11%) |
Oct 16, 2019 | 13.49 | 13.72 | 13.34 | 13.48 | 23,032 | -0.02(-0.15%) |
Oct 15, 2019 | 13.36 | 13.77 | 13.33 | 13.50 | 40,348 | +0.14(+1.05%) |
Oct 14, 2019 | 13.48 | 13.83 | 13.08 | 13.36 | 28,318 | -0.33(-2.41%) |
Oct 11, 2019 | 13.63 | 14.00 | 13.53 | 13.69 | 62,200 | +0.36(+2.70%) |
Oct 10, 2019 | 12.95 | 13.43 | 12.95 | 13.33 | 34,847 | +0.38(+2.93%) |
Oct 09, 2019 | 13.00 | 13.10 | 12.85 | 12.95 | 42,751 | +0.07(+0.54%) |
Oct 08, 2019 | 12.80 | 13.11 | 12.72 | 12.88 | 25,587 | -0.12(-0.92%) |
Oct 07, 2019 | 12.86 | 13.14 | 12.63 | 13.00 | 37,825 | +0.10(+0.78%) |
Oct 04, 2019 | 12.83 | 13.06 | 12.81 | 12.90 | 26,200 | +0.07(+0.55%) |
Oct 03, 2019 | 12.59 | 13.00 | 12.47 | 12.83 | 36,444 | +0.17(+1.34%) |
Oct 02, 2019 | 12.50 | 12.82 | 12.32 | 12.66 | 43,741 | +0.10(+0.80%) |
Oct 01, 2019 | 12.77 | 12.80 | 12.13 | 12.56 | 48,312 | -0.01(-0.08%) |
Sep 30, 2019 | 12.74 | 12.80 | 12.54 | 12.57 | 22,669 | -0.14(-1.10%) |
Sep 27, 2019 | 12.85 | 13.00 | 12.66 | 12.71 | 19,400 | -0.13(-1.01%) |
Sep 26, 2019 | 13.00 | 13.11 | 12.68 | 12.84 | 25,620 | -0.29(-2.21%) |
Sep 25, 2019 | 12.73 | 13.22 | 12.44 | 13.13 | 24,132 | +0.30(+2.34%) |
Sep 24, 2019 | 13.40 | 13.40 | 12.67 | 12.83 | 24,712 | -0.68(-5.03%) |
Sep 23, 2019 | 13.24 | 13.82 | 13.13 | 13.51 | 27,135 | +0.06(+0.45%) |
Sep 20, 2019 | 13.16 | 13.65 | 12.65 | 13.45 | 110,600 | +0.26(+1.97%) |
Sep 19, 2019 | 13.79 | 13.85 | 13.15 | 13.19 | 25,179 | -0.59(-4.28%) |
Sep 18, 2019 | 13.67 | 13.89 | 13.42 | 13.78 | 43,745 | +0.06(+0.44%) |
Sep 17, 2019 | 13.90 | 13.97 | 13.44 | 13.72 | 34,995 | -0.37(-2.63%) |
Sep 16, 2019 | 13.90 | 14.33 | 13.90 | 14.09 | 48,272 | +0.11(+0.79%) |
Sep 13, 2019 | 14.15 | 14.32 | 13.66 | 13.98 | 47,600 | -0.13(-0.92%) |
Sep 12, 2019 | 13.81 | 14.28 | 12.86 | 14.11 | 70,643 | +0.22(+1.58%) |
Sep 11, 2019 | 13.89 | 14.11 | 13.26 | 13.89 | 69,248 | -0.21(-1.49%) |
Sep 10, 2019 | 13.86 | 14.59 | 13.40 | 14.10 | 84,072 | +0.29(+2.10%) |
Sep 09, 2019 | 13.65 | 13.99 | 13.21 | 13.81 | 38,634 | +0.24(+1.77%) |
Sep 06, 2019 | 13.79 | 13.97 | 13.43 | 13.57 | 34,700 | -0.30(-2.16%) |
Sep 05, 2019 | 13.54 | 14.09 | 13.54 | 13.87 | 29,417 | +0.58(+4.36%) |
Sep 04, 2019 | 13.13 | 13.40 | 12.94 | 13.29 | 16,758 | +0.33(+2.55%) |
Sep 03, 2019 | 13.03 | 13.38 | 12.77 | 12.96 | 96,349 | -0.07(-0.54%) |
Aug 30, 2019 | 13.60 | 13.60 | 12.73 | 13.03 | 64,600 | -0.38(-2.83%) |
Aug 29, 2019 | 12.12 | 13.42 | 12.12 | 13.41 | 35,323 | +1.45(+12.12%) |
Aug 28, 2019 | 11.04 | 11.96 | 11.04 | 11.96 | 15,809 | +0.90(+8.14%) |
Aug 27, 2019 | 11.21 | 11.42 | 10.52 | 11.06 | 83,186 | +0.01(+0.09%) |
Aug 26, 2019 | 11.28 | 11.28 | 10.91 | 11.05 | 33,674 | -0.02(-0.18%) |
Aug 23, 2019 | 11.67 | 12.04 | 11.02 | 11.07 | 38,600 | -0.78(-6.58%) |
Aug 22, 2019 | 11.92 | 11.92 | 11.56 | 11.85 | 25,473 | -0.05(-0.42%) |
Aug 21, 2019 | 11.18 | 12.31 | 10.90 | 11.90 | 38,628 | +0.77(+6.92%) |
Aug 20, 2019 | 11.50 | 11.58 | 10.96 | 11.13 | 23,513 | -0.44(-3.80%) |
Aug 19, 2019 | 11.70 | 11.70 | 11.35 | 11.57 | 22,486 | +0.08(+0.70%) |
Aug 16, 2019 | 11.43 | 11.78 | 11.32 | 11.49 | 25,700 | +0.16(+1.41%) |
Aug 15, 2019 | 11.99 | 11.99 | 11.27 | 11.33 | 17,144 | -0.61(-5.11%) |
Aug 14, 2019 | 12.13 | 12.18 | 11.92 | 11.94 | 27,131 | -0.45(-3.63%) |
Aug 13, 2019 | 12.36 | 12.54 | 12.27 | 12.39 | 24,235 | +0.05(+0.41%) |
Aug 12, 2019 | 12.42 | 12.74 | 12.25 | 12.34 | 21,808 | -0.17(-1.36%) |
Aug 09, 2019 | 12.80 | 12.80 | 12.42 | 12.51 | 19,700 | -0.36(-2.80%) |
Aug 08, 2019 | 12.21 | 13.32 | 12.09 | 12.87 | 30,688 | +0.55(+4.46%) |
Aug 07, 2019 | 12.28 | 12.52 | 12.16 | 12.32 | 21,957 | -0.22(-1.75%) |
Aug 06, 2019 | 13.26 | 13.26 | 12.26 | 12.54 | 49,597 | -0.59(-4.49%) |
Aug 05, 2019 | 13.11 | 13.46 | 13.05 | 13.13 | 32,316 | -0.32(-2.38%) |
Aug 02, 2019 | 13.53 | 13.61 | 13.32 | 13.45 | 30,900 | -0.16(-1.18%) |