Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.79 | 12.88 | 12.79 | 12.83 | 870 | +0.11(+0.87%) |
Nov 27, 2019 | 12.48 | 12.72 | 12.48 | 12.72 | 22,099 | +0.22(+1.76%) |
Nov 26, 2019 | 12.49 | 12.54 | 12.43 | 12.50 | 7,374 | -0.04(-0.29%) |
Nov 25, 2019 | 12.68 | 12.68 | 12.54 | 12.54 | 3,120 | -0.15(-1.16%) |
Nov 22, 2019 | 12.61 | 12.75 | 12.45 | 12.69 | 15,567 | +0.02(+0.15%) |
Nov 21, 2019 | 12.58 | 12.67 | 12.53 | 12.67 | 26,947 | -0.04(-0.29%) |
Nov 20, 2019 | 12.77 | 12.79 | 12.64 | 12.70 | 10,309 | -0.24(-1.85%) |
Nov 19, 2019 | 12.93 | 12.94 | 12.86 | 12.94 | 12,828 | -0.10(-0.77%) |
Nov 18, 2019 | 13.12 | 13.12 | 13.04 | 13.04 | 1,733 | -0.05(-0.42%) |
Nov 15, 2019 | 13.00 | 13.13 | 13.00 | 13.10 | 4,681 | +0.08(+0.63%) |
Nov 14, 2019 | 13.08 | 13.08 | 12.97 | 13.02 | 9,721 | -0.05(-0.35%) |
Nov 13, 2019 | 13.15 | 13.15 | 13.06 | 13.06 | 559 | -0.02(-0.18%) |
Nov 12, 2019 | 13.26 | 13.29 | 13.01 | 13.09 | 3,780 | -0.20(-1.48%) |
Nov 11, 2019 | 11.97 | 13.33 | 11.97 | 13.28 | 19,274 | -0.01(-0.07%) |
Nov 08, 2019 | 13.31 | 13.33 | 13.28 | 13.29 | 2,939 | -0.02(-0.14%) |
Nov 07, 2019 | 13.42 | 13.46 | 13.31 | 13.31 | 37,899 | -0.15(-1.09%) |
Nov 06, 2019 | 13.49 | 13.49 | 13.46 | 13.46 | 833 | +0.04(+0.27%) |
Nov 05, 2019 | 13.51 | 13.53 | 13.39 | 13.42 | 5,516 | -0.08(-0.61%) |
Nov 04, 2019 | 13.40 | 13.51 | 13.36 | 13.50 | 24,670 | +0.13(+0.96%) |
Nov 01, 2019 | 13.20 | 13.40 | 13.20 | 13.37 | 35,598 | +0.15(+1.11%) |
Oct 31, 2019 | 13.19 | 13.24 | 13.19 | 13.23 | 6,609 | -0.07(-0.55%) |
Oct 30, 2019 | 13.24 | 13.30 | 13.24 | 13.30 | 6,790 | +0.17(+1.33%) |
Oct 29, 2019 | 13.16 | 13.16 | 13.10 | 13.13 | 12,636 | -0.12(-0.90%) |
Oct 28, 2019 | 13.26 | 13.26 | 13.25 | 13.25 | 873 | -0.02(-0.14%) |
Oct 25, 2019 | 13.18 | 13.37 | 13.18 | 13.26 | 17,418 | -0.03(-0.21%) |
Oct 24, 2019 | 13.42 | 13.42 | 13.28 | 13.29 | 16,771 | +0.15(+1.12%) |
Oct 23, 2019 | 13.09 | 13.14 | 13.03 | 13.14 | 11,263 | +0.01(+0.07%) |
Oct 22, 2019 | 13.09 | 13.14 | 13.08 | 13.14 | 8,106 | +0.00(+0.00%) |
Oct 21, 2019 | 12.89 | 13.14 | 12.89 | 13.14 | 6,925 | +0.15(+1.13%) |
Oct 18, 2019 | 12.92 | 12.99 | 12.92 | 12.99 | 12,192 | +0.07(+0.57%) |
Oct 17, 2019 | 12.77 | 12.95 | 12.76 | 12.92 | 38,849 | +0.14(+1.08%) |
Oct 16, 2019 | 12.63 | 12.78 | 12.63 | 12.78 | 15,673 | +0.22(+1.72%) |
Oct 15, 2019 | 12.56 | 12.62 | 12.55 | 12.56 | 6,107 | +0.00(+0.03%) |
Oct 14, 2019 | 12.58 | 12.58 | 12.47 | 12.56 | 17,312 | -0.12(-0.94%) |
Oct 11, 2019 | 12.54 | 12.74 | 12.47 | 12.68 | 3,265 | +0.15(+1.17%) |
Oct 10, 2019 | 12.53 | 12.53 | 12.53 | 12.53 | 489 | -0.03(-0.22%) |
Oct 09, 2019 | 12.59 | 12.66 | 12.56 | 12.56 | 21,909 | -0.05(-0.42%) |
Oct 08, 2019 | 12.52 | 12.61 | 12.49 | 12.61 | 16,988 | -0.09(-0.67%) |
Oct 07, 2019 | 12.56 | 12.75 | 12.56 | 12.69 | 21,171 | -0.03(-0.22%) |
Oct 04, 2019 | 12.67 | 12.72 | 12.55 | 12.72 | 17,309 | +0.05(+0.36%) |
Oct 03, 2019 | 12.48 | 12.69 | 12.43 | 12.68 | 27,832 | +0.19(+1.55%) |
Oct 02, 2019 | 12.60 | 12.62 | 12.48 | 12.48 | 31,695 | -0.18(-1.45%) |
Oct 01, 2019 | 12.98 | 13.04 | 12.67 | 12.67 | 15,416 | -0.40(-3.02%) |
Sep 30, 2019 | 13.09 | 13.09 | 12.89 | 13.06 | 52,127 | +0.05(+0.35%) |
Sep 27, 2019 | 12.90 | 13.03 | 12.90 | 13.02 | 2,612 | +0.09(+0.71%) |
Sep 26, 2019 | 13.00 | 13.03 | 12.88 | 12.92 | 24,848 | +0.03(+0.21%) |
Sep 25, 2019 | 12.78 | 12.95 | 12.78 | 12.90 | 6,033 | +0.09(+0.71%) |
Sep 24, 2019 | 12.87 | 12.87 | 12.81 | 12.81 | 954 | +0.00(+0.01%) |
Sep 23, 2019 | 12.73 | 12.83 | 12.72 | 12.80 | 10,336 | +0.00(+0.00%) |
Sep 20, 2019 | 12.86 | 13.05 | 12.80 | 12.80 | 17,091 | -0.03(-0.21%) |
Sep 19, 2019 | 12.79 | 12.87 | 12.77 | 12.83 | 25,034 | +0.05(+0.35%) |
Sep 18, 2019 | 12.68 | 12.80 | 12.67 | 12.79 | 5,581 | +0.04(+0.29%) |
Sep 17, 2019 | 12.86 | 12.94 | 12.74 | 12.75 | 38,730 | -0.34(-2.60%) |
Sep 16, 2019 | 13.09 | 13.09 | 13.09 | 13.09 | 879 | +0.01(+0.07%) |
Sep 13, 2019 | 13.15 | 13.16 | 13.06 | 13.08 | 11,430 | -0.35(-2.61%) |
Sep 12, 2019 | 13.48 | 13.49 | 13.37 | 13.43 | 8,119 | -0.09(-0.69%) |
Sep 11, 2019 | 13.49 | 13.56 | 13.49 | 13.53 | 14,191 | +0.27(+2.02%) |
Sep 10, 2019 | 13.06 | 13.29 | 12.46 | 13.26 | 16,156 | +0.18(+1.37%) |
Sep 09, 2019 | 13.00 | 13.08 | 13.00 | 13.08 | 8,599 | +0.18(+1.41%) |
Sep 06, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 548 | +0.14(+1.07%) |
Sep 05, 2019 | 12.60 | 12.76 | 12.55 | 12.76 | 2,278 | +0.12(+0.94%) |
Sep 04, 2019 | 12.61 | 12.64 | 12.61 | 12.64 | 9,443 | +0.11(+0.87%) |