Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.10 | 12.90 | 12.10 | 12.62 | 600 | +0.52(+4.30%) |
Nov 27, 2019 | 12.10 | 12.40 | 12.10 | 12.10 | 1,950 | -0.10(-0.82%) |
Nov 26, 2019 | 12.30 | 12.70 | 12.20 | 12.20 | 1,843 | -0.20(-1.61%) |
Nov 25, 2019 | 12.30 | 12.60 | 12.20 | 12.40 | 1,581 | +0.24(+1.97%) |
Nov 22, 2019 | 13.00 | 13.50 | 12.00 | 12.16 | 2,950 | -1.01(-7.63%) |
Nov 21, 2019 | 13.60 | 13.90 | 13.17 | 13.17 | 839 | -0.13(-1.01%) |
Nov 20, 2019 | 13.90 | 14.30 | 13.30 | 13.30 | 5,461 | -0.30(-2.21%) |
Nov 19, 2019 | 15.40 | 15.50 | 12.20 | 13.60 | 9,063 | +0.40(+3.03%) |
Nov 18, 2019 | 13.10 | 13.40 | 12.70 | 13.20 | 9,818 | +1.10(+9.09%) |
Nov 15, 2019 | 12.70 | 12.70 | 12.10 | 12.10 | 1,660 | -0.30(-2.42%) |
Nov 14, 2019 | 12.00 | 12.70 | 12.00 | 12.40 | 1,159 | +0.09(+0.74%) |
Nov 13, 2019 | 11.99 | 12.55 | 11.99 | 12.31 | 1,484 | +0.11(+0.93%) |
Nov 12, 2019 | 12.00 | 12.44 | 12.00 | 12.20 | 1,685 | -0.21(-1.65%) |
Nov 11, 2019 | 12.70 | 12.70 | 12.20 | 12.40 | 2,151 | +0.60(+5.08%) |
Nov 08, 2019 | 11.80 | 11.90 | 11.35 | 11.80 | 470 | +0.30(+2.61%) |
Nov 07, 2019 | 12.20 | 12.60 | 11.50 | 11.50 | 6,878 | +0.20(+1.77%) |
Nov 06, 2019 | 11.38 | 11.38 | 11.30 | 11.30 | 263 | +0.10(+0.89%) |
Nov 05, 2019 | 11.60 | 11.80 | 11.20 | 11.20 | 1,208 | -0.55(-4.66%) |
Nov 04, 2019 | 12.00 | 12.00 | 11.52 | 11.75 | 1,029 | -0.19(-1.62%) |
Nov 01, 2019 | 11.90 | 11.94 | 11.90 | 11.94 | 170 | +0.06(+0.49%) |
Oct 31, 2019 | 11.60 | 12.40 | 11.50 | 11.88 | 1,820 | -0.04(-0.34%) |
Oct 30, 2019 | 12.02 | 12.02 | 11.70 | 11.92 | 1,178 | +0.12(+1.04%) |
Oct 29, 2019 | 11.70 | 12.30 | 11.70 | 11.80 | 409 | +0.00(+0.00%) |
Oct 28, 2019 | 11.90 | 12.25 | 11.80 | 11.80 | 943 | -0.10(-0.84%) |
Oct 25, 2019 | 12.00 | 12.00 | 11.00 | 11.90 | 3,770 | +0.60(+5.31%) |
Oct 24, 2019 | 11.60 | 11.70 | 11.30 | 11.30 | 1,009 | -0.40(-3.42%) |
Oct 23, 2019 | 11.10 | 11.76 | 11.10 | 11.70 | 353 | +0.10(+0.86%) |
Oct 22, 2019 | 11.40 | 11.90 | 11.20 | 11.60 | 1,728 | +0.30(+2.65%) |
Oct 21, 2019 | 11.60 | 12.00 | 11.30 | 11.30 | 1,212 | -0.60(-5.04%) |
Oct 18, 2019 | 11.10 | 12.08 | 11.10 | 11.90 | 5,070 | +0.90(+8.18%) |
Oct 17, 2019 | 11.90 | 11.90 | 11.00 | 11.00 | 3,604 | -1.03(-8.56%) |
Oct 16, 2019 | 12.18 | 12.24 | 12.03 | 12.03 | 125 | -0.17(-1.39%) |
Oct 15, 2019 | 11.94 | 12.50 | 11.90 | 12.20 | 1,663 | +0.30(+2.52%) |
Oct 14, 2019 | 12.00 | 12.00 | 11.84 | 11.90 | 220 | +0.00(+0.00%) |
Oct 11, 2019 | 12.20 | 12.30 | 11.50 | 11.90 | 2,380 | -0.30(-2.46%) |
Oct 10, 2019 | 12.40 | 12.50 | 12.20 | 12.20 | 251 | -0.10(-0.81%) |
Oct 09, 2019 | 12.40 | 12.40 | 12.30 | 12.30 | 262 | -0.05(-0.40%) |
Oct 08, 2019 | 12.00 | 12.35 | 12.00 | 12.35 | 504 | +0.35(+2.92%) |
Oct 07, 2019 | 12.70 | 12.70 | 12.00 | 12.00 | 2,024 | -0.80(-6.25%) |
Oct 04, 2019 | 13.00 | 13.00 | 12.77 | 12.80 | 930 | -0.20(-1.54%) |
Oct 03, 2019 | 13.00 | 13.60 | 12.40 | 13.00 | 1,953 | +0.10(+0.78%) |
Oct 02, 2019 | 13.50 | 13.80 | 12.86 | 12.90 | 502 | -0.50(-3.73%) |
Oct 01, 2019 | 13.10 | 14.00 | 12.46 | 13.40 | 2,191 | +0.33(+2.53%) |
Sep 30, 2019 | 12.90 | 13.55 | 12.80 | 13.07 | 684 | +0.07(+0.53%) |
Sep 27, 2019 | 13.30 | 13.85 | 13.00 | 13.00 | 1,750 | -0.80(-5.80%) |
Sep 26, 2019 | 13.60 | 13.80 | 12.90 | 13.80 | 764 | +0.30(+2.22%) |
Sep 25, 2019 | 13.80 | 13.80 | 13.50 | 13.50 | 564 | -0.30(-2.17%) |
Sep 24, 2019 | 13.80 | 14.60 | 13.70 | 13.80 | 1,113 | -0.20(-1.43%) |
Sep 23, 2019 | 14.30 | 14.30 | 13.78 | 14.00 | 1,846 | -0.40(-2.78%) |
Sep 20, 2019 | 14.60 | 14.66 | 12.90 | 14.40 | 5,450 | -0.20(-1.37%) |
Sep 19, 2019 | 14.00 | 14.60 | 13.40 | 14.60 | 2,502 | +0.60(+4.29%) |
Sep 18, 2019 | 13.90 | 14.00 | 13.80 | 14.00 | 3,078 | +0.20(+1.45%) |
Sep 17, 2019 | 14.60 | 14.90 | 13.80 | 13.80 | 4,684 | -0.80(-5.48%) |
Sep 16, 2019 | 14.70 | 14.70 | 13.90 | 14.60 | 4,842 | -0.10(-0.68%) |
Sep 13, 2019 | 14.60 | 14.70 | 13.09 | 14.70 | 7,180 | +0.50(+3.52%) |
Sep 12, 2019 | 13.60 | 14.23 | 13.60 | 14.20 | 3,258 | +0.50(+3.65%) |
Sep 11, 2019 | 13.50 | 13.70 | 13.10 | 13.70 | 1,969 | +0.40(+2.98%) |
Sep 10, 2019 | 13.30 | 14.23 | 13.00 | 13.30 | 3,738 | +0.20(+1.55%) |
Sep 09, 2019 | 13.90 | 13.99 | 13.10 | 13.10 | 2,251 | -0.80(-5.76%) |
Sep 06, 2019 | 12.70 | 13.90 | 12.40 | 13.90 | 4,070 | +1.10(+8.59%) |
Sep 05, 2019 | 12.00 | 12.80 | 12.00 | 12.80 | 1,807 | +0.80(+6.67%) |
Sep 04, 2019 | 12.30 | 12.50 | 12.00 | 12.00 | 2,113 | -0.60(-4.76%) |