Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.94 | 13.14 | 12.51 | 13.13 | 100,761 | +0.11(+0.85%) |
Oct 30, 2019 | 12.80 | 13.11 | 12.76 | 13.02 | 96,693 | +0.12(+0.91%) |
Oct 29, 2019 | 12.73 | 12.98 | 12.59 | 12.90 | 57,012 | -0.01(-0.11%) |
Oct 28, 2019 | 13.06 | 13.11 | 12.92 | 12.92 | 45,662 | -0.13(-1.02%) |
Oct 25, 2019 | 12.98 | 13.15 | 12.94 | 13.05 | 73,555 | -0.08(-0.58%) |
Oct 24, 2019 | 13.67 | 13.67 | 12.96 | 13.13 | 203,315 | -0.55(-4.04%) |
Oct 23, 2019 | 13.60 | 13.70 | 13.51 | 13.68 | 65,172 | +0.09(+0.63%) |
Oct 22, 2019 | 13.74 | 13.81 | 13.59 | 13.59 | 92,529 | -0.18(-1.31%) |
Oct 21, 2019 | 13.69 | 13.83 | 13.63 | 13.77 | 75,781 | +0.05(+0.39%) |
Oct 18, 2019 | 13.62 | 13.96 | 13.22 | 13.72 | 126,164 | +0.04(+0.29%) |
Oct 17, 2019 | 12.85 | 14.04 | 12.85 | 13.68 | 295,883 | +0.53(+4.01%) |
Oct 16, 2019 | 13.10 | 13.15 | 13.02 | 13.15 | 60,378 | +0.06(+0.44%) |
Oct 15, 2019 | 13.05 | 13.19 | 13.00 | 13.10 | 56,019 | +0.08(+0.63%) |
Oct 14, 2019 | 12.95 | 13.21 | 12.87 | 13.02 | 76,824 | -0.14(-1.05%) |
Oct 11, 2019 | 13.10 | 13.35 | 12.94 | 13.15 | 86,707 | +0.14(+1.06%) |
Oct 10, 2019 | 13.15 | 13.29 | 13.02 | 13.02 | 56,506 | -0.14(-1.05%) |
Oct 09, 2019 | 13.24 | 13.25 | 13.07 | 13.15 | 57,042 | +0.10(+0.74%) |
Oct 08, 2019 | 13.24 | 13.25 | 13.01 | 13.06 | 63,589 | -0.21(-1.61%) |
Oct 07, 2019 | 13.51 | 13.56 | 13.11 | 13.27 | 162,664 | -0.18(-1.33%) |
Oct 04, 2019 | 13.45 | 13.52 | 13.08 | 13.45 | 43,841 | +0.16(+1.24%) |
Oct 03, 2019 | 13.23 | 13.37 | 12.86 | 13.28 | 78,850 | +0.04(+0.33%) |
Oct 02, 2019 | 13.34 | 13.35 | 13.19 | 13.24 | 80,341 | -0.21(-1.57%) |
Oct 01, 2019 | 13.51 | 13.57 | 13.34 | 13.45 | 74,344 | -0.01(-0.11%) |
Sep 30, 2019 | 13.43 | 13.55 | 13.37 | 13.47 | 117,021 | +0.11(+0.85%) |
Sep 27, 2019 | 13.51 | 13.55 | 13.34 | 13.35 | 70,145 | +0.00(+0.00%) |
Sep 26, 2019 | 13.43 | 13.58 | 13.29 | 13.35 | 100,152 | -0.09(-0.64%) |
Sep 25, 2019 | 13.63 | 13.75 | 13.35 | 13.44 | 98,881 | -0.20(-1.46%) |
Sep 24, 2019 | 13.90 | 13.90 | 13.56 | 13.64 | 58,937 | -0.07(-0.54%) |
Sep 23, 2019 | 13.84 | 13.99 | 13.65 | 13.71 | 95,860 | -0.22(-1.59%) |
Sep 20, 2019 | 13.79 | 13.96 | 13.61 | 13.93 | 209,462 | +0.12(+0.88%) |
Sep 19, 2019 | 13.87 | 13.96 | 13.67 | 13.81 | 111,268 | -0.01(-0.09%) |
Sep 18, 2019 | 13.88 | 13.98 | 13.80 | 13.83 | 50,792 | -0.05(-0.37%) |
Sep 17, 2019 | 13.83 | 13.95 | 13.83 | 13.88 | 37,518 | +0.02(+0.16%) |
Sep 16, 2019 | 13.82 | 13.93 | 13.76 | 13.85 | 44,883 | +0.10(+0.73%) |
Sep 13, 2019 | 13.93 | 13.93 | 13.75 | 13.75 | 106,192 | -0.16(-1.17%) |
Sep 12, 2019 | 14.07 | 14.09 | 13.62 | 13.92 | 144,802 | -0.03(-0.24%) |
Sep 11, 2019 | 13.52 | 13.95 | 13.52 | 13.95 | 93,264 | +0.46(+3.42%) |
Sep 10, 2019 | 13.41 | 13.52 | 13.16 | 13.49 | 99,173 | +0.05(+0.37%) |
Sep 09, 2019 | 13.26 | 13.55 | 13.19 | 13.44 | 108,160 | +0.19(+1.43%) |
Sep 06, 2019 | 13.19 | 13.35 | 13.19 | 13.25 | 48,712 | +0.11(+0.81%) |
Sep 05, 2019 | 13.24 | 13.38 | 13.14 | 13.14 | 117,357 | -0.08(-0.59%) |
Sep 04, 2019 | 13.22 | 13.35 | 13.11 | 13.22 | 60,978 | -0.02(-0.14%) |
Sep 03, 2019 | 13.10 | 13.35 | 13.10 | 13.24 | 167,823 | +0.13(+1.02%) |
Aug 30, 2019 | 13.12 | 13.14 | 12.99 | 13.11 | 104,731 | +0.06(+0.46%) |
Aug 29, 2019 | 13.24 | 13.28 | 13.02 | 13.05 | 92,675 | -0.15(-1.12%) |
Aug 28, 2019 | 13.08 | 13.22 | 13.06 | 13.19 | 98,963 | +0.00(+0.02%) |
Aug 27, 2019 | 13.12 | 13.19 | 13.00 | 13.19 | 120,416 | +0.04(+0.31%) |
Aug 26, 2019 | 13.10 | 13.23 | 13.09 | 13.15 | 67,437 | +0.02(+0.12%) |
Aug 23, 2019 | 13.07 | 13.13 | 12.86 | 13.13 | 103,757 | +0.04(+0.33%) |
Aug 22, 2019 | 13.31 | 13.54 | 13.09 | 13.09 | 196,870 | -0.25(-1.88%) |
Aug 21, 2019 | 13.12 | 13.34 | 13.07 | 13.34 | 307,101 | +0.28(+2.15%) |
Aug 20, 2019 | 12.91 | 13.15 | 12.88 | 13.06 | 75,591 | +0.03(+0.20%) |
Aug 19, 2019 | 12.81 | 13.03 | 12.73 | 13.03 | 80,750 | +0.30(+2.32%) |
Aug 16, 2019 | 12.71 | 12.83 | 12.62 | 12.74 | 138,830 | +0.06(+0.47%) |
Aug 15, 2019 | 12.51 | 12.68 | 12.51 | 12.68 | 58,016 | +0.20(+1.58%) |
Aug 14, 2019 | 12.69 | 12.69 | 12.38 | 12.48 | 152,333 | -0.31(-2.41%) |
Aug 13, 2019 | 12.77 | 12.80 | 12.70 | 12.79 | 54,552 | +0.08(+0.65%) |
Aug 12, 2019 | 12.73 | 12.73 | 12.57 | 12.71 | 81,247 | -0.00(-0.03%) |
Aug 09, 2019 | 12.73 | 12.85 | 12.65 | 12.71 | 54,070 | -0.06(-0.50%) |
Aug 08, 2019 | 12.44 | 12.83 | 12.44 | 12.78 | 114,259 | +0.41(+3.29%) |
Aug 07, 2019 | 12.45 | 12.52 | 12.33 | 12.37 | 70,053 | -0.13(-1.04%) |
Aug 06, 2019 | 12.56 | 12.69 | 12.50 | 12.50 | 39,169 | -0.09(-0.72%) |
Aug 05, 2019 | 12.63 | 12.72 | 12.35 | 12.59 | 128,429 | -0.14(-1.08%) |
Aug 02, 2019 | 12.73 | 12.82 | 12.63 | 12.73 | 37,021 | +0.02(+0.19%) |