Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.32 | 14.37 | 14.14 | 14.17 | 146,374 | -0.18(-1.24%) |
Nov 27, 2019 | 14.23 | 14.38 | 14.18 | 14.35 | 110,587 | +0.11(+0.78%) |
Nov 26, 2019 | 14.44 | 14.67 | 14.21 | 14.23 | 278,782 | -0.19(-1.29%) |
Nov 25, 2019 | 13.98 | 14.46 | 13.92 | 14.42 | 177,038 | +0.49(+3.52%) |
Nov 22, 2019 | 13.77 | 14.19 | 13.57 | 13.93 | 226,288 | +0.37(+2.74%) |
Nov 21, 2019 | 13.19 | 14.00 | 13.01 | 13.56 | 262,293 | +0.54(+4.17%) |
Nov 20, 2019 | 13.24 | 13.41 | 12.95 | 13.02 | 300,788 | -0.29(-2.18%) |
Nov 19, 2019 | 13.24 | 13.42 | 13.13 | 13.31 | 160,645 | -0.13(-0.94%) |
Nov 18, 2019 | 13.28 | 13.86 | 13.24 | 13.43 | 213,768 | +0.10(+0.78%) |
Nov 15, 2019 | 13.56 | 13.57 | 13.22 | 13.33 | 117,987 | -0.12(-0.88%) |
Nov 14, 2019 | 13.58 | 13.59 | 13.33 | 13.45 | 135,311 | -0.01(-0.11%) |
Nov 13, 2019 | 13.56 | 13.64 | 13.36 | 13.46 | 243,818 | -0.12(-0.88%) |
Nov 12, 2019 | 13.52 | 13.71 | 13.42 | 13.58 | 168,497 | +0.08(+0.61%) |
Nov 11, 2019 | 13.33 | 13.54 | 13.20 | 13.50 | 108,517 | +0.09(+0.67%) |
Nov 08, 2019 | 13.47 | 13.67 | 13.37 | 13.41 | 104,264 | -0.14(-1.04%) |
Nov 07, 2019 | 13.57 | 13.66 | 13.48 | 13.55 | 102,261 | +0.08(+0.61%) |
Nov 06, 2019 | 13.48 | 13.62 | 13.38 | 13.47 | 138,629 | -0.03(-0.22%) |
Nov 05, 2019 | 13.20 | 13.71 | 13.20 | 13.50 | 141,555 | +0.28(+2.08%) |
Nov 04, 2019 | 13.29 | 13.45 | 13.09 | 13.22 | 267,457 | +0.04(+0.34%) |
Nov 01, 2019 | 13.12 | 13.34 | 13.03 | 13.18 | 242,163 | +0.18(+1.37%) |
Oct 31, 2019 | 12.96 | 13.02 | 12.90 | 13.00 | 256,721 | -0.08(-0.63%) |
Oct 30, 2019 | 13.01 | 13.13 | 12.83 | 13.08 | 248,174 | +0.10(+0.74%) |
Oct 29, 2019 | 12.90 | 13.13 | 12.88 | 12.99 | 147,056 | +0.10(+0.81%) |
Oct 28, 2019 | 12.90 | 13.18 | 12.87 | 12.88 | 130,162 | +0.03(+0.23%) |
Oct 25, 2019 | 12.70 | 12.90 | 12.65 | 12.85 | 192,385 | +0.13(+0.99%) |
Oct 24, 2019 | 12.81 | 12.83 | 12.52 | 12.73 | 222,712 | -0.04(-0.29%) |
Oct 23, 2019 | 13.02 | 13.02 | 12.70 | 12.76 | 124,411 | -0.29(-2.22%) |
Oct 22, 2019 | 13.27 | 13.31 | 13.04 | 13.05 | 135,349 | -0.19(-1.40%) |
Oct 21, 2019 | 13.33 | 13.49 | 13.10 | 13.24 | 225,012 | +0.03(+0.23%) |
Oct 18, 2019 | 13.38 | 13.65 | 13.19 | 13.21 | 240,010 | -0.35(-2.58%) |
Oct 17, 2019 | 13.06 | 13.57 | 12.97 | 13.56 | 325,884 | +0.58(+4.47%) |
Oct 16, 2019 | 12.78 | 13.07 | 12.76 | 12.98 | 137,247 | +0.16(+1.28%) |
Oct 15, 2019 | 12.73 | 12.93 | 12.65 | 12.81 | 168,906 | +0.12(+0.94%) |
Oct 14, 2019 | 13.02 | 13.02 | 12.58 | 12.70 | 142,994 | -0.32(-2.46%) |
Oct 11, 2019 | 13.01 | 13.31 | 12.83 | 13.02 | 189,021 | +0.18(+1.39%) |
Oct 10, 2019 | 12.83 | 12.90 | 12.71 | 12.84 | 141,657 | +0.13(+0.99%) |
Oct 09, 2019 | 12.93 | 12.96 | 12.67 | 12.71 | 119,819 | -0.13(-1.04%) |
Oct 08, 2019 | 12.71 | 12.97 | 12.63 | 12.84 | 185,316 | +0.10(+0.82%) |
Oct 07, 2019 | 12.88 | 12.91 | 12.67 | 12.74 | 139,377 | -0.15(-1.15%) |
Oct 04, 2019 | 12.68 | 12.90 | 12.62 | 12.89 | 135,073 | +0.24(+1.88%) |
Oct 03, 2019 | 12.73 | 12.83 | 12.54 | 12.65 | 188,676 | -0.16(-1.22%) |
Oct 02, 2019 | 12.87 | 12.96 | 12.71 | 12.81 | 153,036 | -0.15(-1.15%) |
Oct 01, 2019 | 13.15 | 13.28 | 12.94 | 12.96 | 136,908 | -0.13(-1.02%) |
Sep 30, 2019 | 12.81 | 13.12 | 12.80 | 13.09 | 179,991 | +0.30(+2.38%) |
Sep 27, 2019 | 13.02 | 13.16 | 12.73 | 12.78 | 173,550 | -0.19(-1.49%) |
Sep 26, 2019 | 12.83 | 13.02 | 12.70 | 12.98 | 131,843 | +0.13(+0.98%) |
Sep 25, 2019 | 12.89 | 13.10 | 12.80 | 12.85 | 203,436 | -0.04(-0.35%) |
Sep 24, 2019 | 12.63 | 12.92 | 12.61 | 12.90 | 302,339 | +0.29(+2.30%) |
Sep 23, 2019 | 12.52 | 12.76 | 12.52 | 12.61 | 240,016 | +0.08(+0.65%) |
Sep 20, 2019 | 12.64 | 12.82 | 12.47 | 12.52 | 800,215 | -0.10(-0.77%) |
Sep 19, 2019 | 12.63 | 12.69 | 12.48 | 12.62 | 192,456 | +0.01(+0.12%) |
Sep 18, 2019 | 12.64 | 12.71 | 12.46 | 12.61 | 183,317 | +0.00(+0.00%) |
Sep 17, 2019 | 12.58 | 12.82 | 12.42 | 12.61 | 219,856 | -0.01(-0.06%) |
Sep 16, 2019 | 12.69 | 12.84 | 12.47 | 12.61 | 171,253 | -0.20(-1.57%) |
Sep 13, 2019 | 13.00 | 13.29 | 12.70 | 12.81 | 195,479 | -0.06(-0.46%) |
Sep 12, 2019 | 12.66 | 12.95 | 12.49 | 12.87 | 317,384 | +0.16(+1.26%) |
Sep 11, 2019 | 12.18 | 12.73 | 11.94 | 12.71 | 247,645 | +0.54(+4.43%) |
Sep 10, 2019 | 12.39 | 12.44 | 12.12 | 12.17 | 311,291 | -0.11(-0.89%) |
Sep 09, 2019 | 12.08 | 12.39 | 11.97 | 12.28 | 215,949 | +0.28(+2.31%) |
Sep 06, 2019 | 12.19 | 12.28 | 11.99 | 12.01 | 200,438 | -0.07(-0.60%) |
Sep 05, 2019 | 12.12 | 12.34 | 12.01 | 12.08 | 346,498 | +0.13(+1.10%) |
Sep 04, 2019 | 12.33 | 12.37 | 11.84 | 11.95 | 306,973 | -0.39(-3.13%) |