Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.38 | 249,499 | -0.08(-0.63%) |
Oct 30, 2019 | 13.38 | 13.51 | 13.20 | 13.46 | 241,192 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,919 | +0.11(+0.81%) |
Oct 28, 2019 | 13.28 | 13.56 | 13.24 | 13.25 | 126,501 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.02 | 13.22 | 186,973 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,447 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,911 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,541 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,682 | +0.03(+0.23%) |
Oct 18, 2019 | 13.77 | 14.04 | 13.57 | 13.59 | 233,258 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.97 | 13.35 | 13.95 | 316,716 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.45 | 13.13 | 13.35 | 133,386 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.19 | 164,154 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,972 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,704 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,672 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,449 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.35 | 12.99 | 13.22 | 180,103 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,456 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.99 | 13.26 | 131,273 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.20 | 12.90 | 13.02 | 183,368 | -0.16(-1.22%) |
Oct 02, 2019 | 13.25 | 13.33 | 13.08 | 13.18 | 148,731 | -0.15(-1.15%) |
Oct 01, 2019 | 13.53 | 13.66 | 13.32 | 13.33 | 133,056 | -0.14(-1.02%) |
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,928 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.54 | 13.10 | 13.15 | 168,668 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,134 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.48 | 13.17 | 13.22 | 197,713 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,834 | +0.30(+2.30%) |
Sep 23, 2019 | 12.89 | 13.12 | 12.89 | 12.97 | 233,264 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.89 | 777,704 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.06 | 12.85 | 12.99 | 187,042 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,160 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,671 | -0.01(-0.06%) |
Sep 16, 2019 | 13.06 | 13.22 | 12.83 | 12.98 | 166,436 | -0.21(-1.57%) |
Sep 13, 2019 | 13.38 | 13.67 | 13.07 | 13.19 | 189,980 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.25 | 308,455 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.10 | 12.29 | 13.08 | 240,678 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.80 | 12.47 | 12.53 | 302,534 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.32 | 12.64 | 209,874 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,799 | -0.07(-0.60%) |
Sep 05, 2019 | 12.47 | 12.70 | 12.35 | 12.43 | 336,751 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,337 | -0.40(-3.13%) |
Sep 03, 2019 | 12.83 | 12.84 | 12.58 | 12.69 | 202,956 | -0.17(-1.28%) |
Aug 30, 2019 | 13.19 | 13.31 | 12.83 | 12.86 | 212,254 | -0.23(-1.78%) |
Aug 29, 2019 | 12.94 | 13.20 | 12.68 | 13.09 | 374,363 | +0.26(+1.99%) |
Aug 28, 2019 | 12.61 | 13.01 | 12.61 | 12.83 | 344,469 | +0.17(+1.36%) |
Aug 27, 2019 | 12.51 | 12.88 | 12.19 | 12.66 | 567,160 | +0.20(+1.57%) |
Aug 26, 2019 | 12.14 | 12.69 | 12.14 | 12.47 | 443,331 | +0.47(+3.88%) |
Aug 23, 2019 | 12.16 | 12.36 | 11.87 | 12.00 | 737,759 | -0.28(-2.26%) |
Aug 22, 2019 | 11.10 | 12.40 | 11.07 | 12.28 | 576,195 | +1.90(+18.29%) |
Aug 21, 2019 | 10.34 | 10.50 | 10.22 | 10.38 | 201,537 | +0.14(+1.39%) |
Aug 20, 2019 | 10.07 | 10.32 | 10.00 | 10.24 | 157,318 | +0.11(+1.04%) |
Aug 19, 2019 | 10.09 | 10.22 | 10.01 | 10.13 | 183,048 | +0.20(+1.96%) |
Aug 16, 2019 | 9.689 | 10.09 | 9.689 | 9.937 | 269,947 | +0.26(+2.64%) |
Aug 15, 2019 | 9.944 | 9.997 | 9.652 | 9.682 | 222,240 | -0.15(-1.53%) |
Aug 14, 2019 | 9.832 | 10.00 | 9.757 | 9.832 | 259,437 | -0.32(-3.11%) |
Aug 13, 2019 | 9.899 | 10.21 | 9.809 | 10.15 | 193,452 | +0.23(+2.27%) |
Aug 12, 2019 | 9.884 | 9.944 | 9.697 | 9.922 | 147,566 | -0.01(-0.08%) |
Aug 09, 2019 | 10.30 | 10.30 | 9.914 | 9.929 | 211,854 | -0.38(-3.71%) |
Aug 08, 2019 | 10.54 | 10.54 | 10.26 | 10.31 | 247,842 | -0.15(-1.43%) |
Aug 07, 2019 | 10.27 | 10.51 | 10.21 | 10.46 | 131,764 | +0.09(+0.87%) |
Aug 06, 2019 | 10.13 | 10.40 | 10.09 | 10.37 | 140,307 | +0.26(+2.60%) |
Aug 05, 2019 | 10.14 | 10.15 | 9.929 | 10.11 | 254,899 | -0.19(-1.82%) |
Aug 02, 2019 | 10.25 | 10.37 | 10.22 | 10.30 | 208,390 | +0.00(+0.00%) |