Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.49 | 14.49 | 14.21 | 14.37 | 28,633 | +0.05(+0.34%) |
Nov 27, 2019 | 14.15 | 14.39 | 14.12 | 14.32 | 55,295 | +0.19(+1.36%) |
Nov 26, 2019 | 14.40 | 14.44 | 14.11 | 14.13 | 77,117 | -0.23(-1.61%) |
Nov 25, 2019 | 14.22 | 14.49 | 14.01 | 14.36 | 48,645 | +0.16(+1.15%) |
Nov 22, 2019 | 13.96 | 14.33 | 13.83 | 14.20 | 51,041 | +0.26(+1.87%) |
Nov 21, 2019 | 13.70 | 13.97 | 13.64 | 13.94 | 72,827 | +0.21(+1.55%) |
Nov 20, 2019 | 13.87 | 13.94 | 13.67 | 13.73 | 60,463 | -0.22(-1.59%) |
Nov 19, 2019 | 13.64 | 14.05 | 13.64 | 13.95 | 53,143 | +0.32(+2.33%) |
Nov 18, 2019 | 13.47 | 13.70 | 13.35 | 13.63 | 42,361 | +0.08(+0.57%) |
Nov 15, 2019 | 13.57 | 13.65 | 13.47 | 13.55 | 39,526 | +0.03(+0.21%) |
Nov 14, 2019 | 13.68 | 13.68 | 13.46 | 13.52 | 29,465 | -0.06(-0.43%) |
Nov 13, 2019 | 13.41 | 13.64 | 13.28 | 13.58 | 36,900 | +0.13(+1.00%) |
Nov 12, 2019 | 13.60 | 13.69 | 13.37 | 13.45 | 51,279 | -0.16(-1.20%) |
Nov 11, 2019 | 13.43 | 13.68 | 13.26 | 13.61 | 39,682 | +0.05(+0.35%) |
Nov 08, 2019 | 13.56 | 13.78 | 13.24 | 13.56 | 59,616 | -0.06(-0.42%) |
Nov 07, 2019 | 13.84 | 14.18 | 13.48 | 13.62 | 73,311 | -0.18(-1.32%) |
Nov 06, 2019 | 12.92 | 13.96 | 12.47 | 13.80 | 103,063 | +0.14(+1.05%) |
Nov 05, 2019 | 13.36 | 13.73 | 13.36 | 13.66 | 28,062 | +0.14(+1.06%) |
Nov 04, 2019 | 13.61 | 13.61 | 13.27 | 13.51 | 36,394 | -0.04(-0.28%) |
Nov 01, 2019 | 13.64 | 13.89 | 13.52 | 13.55 | 34,140 | -0.19(-1.39%) |
Oct 31, 2019 | 13.93 | 14.10 | 13.59 | 13.74 | 41,171 | -0.27(-1.91%) |
Oct 30, 2019 | 13.85 | 14.18 | 13.56 | 14.01 | 46,511 | +0.16(+1.18%) |
Oct 29, 2019 | 13.87 | 13.96 | 13.71 | 13.85 | 42,102 | -0.03(-0.21%) |
Oct 28, 2019 | 14.04 | 14.11 | 13.68 | 13.88 | 37,735 | -0.13(-0.96%) |
Oct 25, 2019 | 13.93 | 14.22 | 13.93 | 14.01 | 42,597 | -0.18(-1.28%) |
Oct 24, 2019 | 14.79 | 14.79 | 14.07 | 14.19 | 78,478 | -0.54(-3.64%) |
Oct 23, 2019 | 14.26 | 15.05 | 14.10 | 14.73 | 113,327 | +0.44(+3.08%) |
Oct 22, 2019 | 14.27 | 14.40 | 14.07 | 14.29 | 76,905 | +0.01(+0.07%) |
Oct 21, 2019 | 13.83 | 14.29 | 13.79 | 14.28 | 100,757 | +0.62(+4.56%) |
Oct 18, 2019 | 13.40 | 13.69 | 13.28 | 13.66 | 33,932 | +0.15(+1.14%) |
Oct 17, 2019 | 13.39 | 13.53 | 13.23 | 13.50 | 57,397 | +0.27(+2.03%) |
Oct 16, 2019 | 13.55 | 13.55 | 12.95 | 13.24 | 43,803 | -0.32(-2.33%) |
Oct 15, 2019 | 13.48 | 13.73 | 13.31 | 13.55 | 65,747 | +0.15(+1.14%) |
Oct 14, 2019 | 13.49 | 13.62 | 13.19 | 13.40 | 42,869 | -0.11(-0.78%) |
Oct 11, 2019 | 13.51 | 13.69 | 13.39 | 13.50 | 31,321 | +0.15(+1.15%) |
Oct 10, 2019 | 13.47 | 13.65 | 13.32 | 13.35 | 41,445 | -0.07(-0.50%) |
Oct 09, 2019 | 13.65 | 13.84 | 13.36 | 13.42 | 53,344 | -0.12(-0.92%) |
Oct 08, 2019 | 13.70 | 13.70 | 13.32 | 13.54 | 44,713 | -0.23(-1.67%) |
Oct 07, 2019 | 13.60 | 13.87 | 13.55 | 13.77 | 49,540 | +0.09(+0.63%) |
Oct 04, 2019 | 13.31 | 13.70 | 13.23 | 13.69 | 44,268 | +0.42(+3.18%) |
Oct 03, 2019 | 13.20 | 13.37 | 13.02 | 13.27 | 55,236 | +0.00(+0.00%) |
Oct 02, 2019 | 13.55 | 13.58 | 13.18 | 13.27 | 53,952 | -0.16(-1.21%) |
Oct 01, 2019 | 13.47 | 13.65 | 13.28 | 13.43 | 143,327 | +0.03(+0.21%) |
Sep 30, 2019 | 12.88 | 13.50 | 12.66 | 13.40 | 133,506 | +0.52(+4.01%) |
Sep 27, 2019 | 12.76 | 13.02 | 12.54 | 12.88 | 76,425 | +0.27(+2.13%) |
Sep 26, 2019 | 12.89 | 12.89 | 12.49 | 12.61 | 38,237 | -0.28(-2.15%) |
Sep 25, 2019 | 12.81 | 13.01 | 12.70 | 12.89 | 38,672 | +0.00(+0.00%) |
Sep 24, 2019 | 12.89 | 13.05 | 12.68 | 12.89 | 59,442 | +0.00(+0.00%) |
Sep 23, 2019 | 12.71 | 13.00 | 12.68 | 12.89 | 47,729 | +0.09(+0.67%) |
Sep 20, 2019 | 12.74 | 12.83 | 12.61 | 12.81 | 65,462 | +0.03(+0.22%) |
Sep 19, 2019 | 12.61 | 12.90 | 12.61 | 12.78 | 45,047 | -0.02(-0.15%) |
Sep 18, 2019 | 12.68 | 12.82 | 12.59 | 12.80 | 61,335 | +0.11(+0.91%) |
Sep 17, 2019 | 12.67 | 12.88 | 12.49 | 12.68 | 33,339 | -0.01(-0.08%) |
Sep 16, 2019 | 12.69 | 12.93 | 12.60 | 12.69 | 52,758 | -0.07(-0.53%) |
Sep 13, 2019 | 12.92 | 12.98 | 12.75 | 12.76 | 51,159 | -0.16(-1.26%) |
Sep 12, 2019 | 12.85 | 13.00 | 12.46 | 12.92 | 77,622 | +0.10(+0.75%) |
Sep 11, 2019 | 12.46 | 13.00 | 12.26 | 12.82 | 66,260 | +0.41(+3.32%) |
Sep 10, 2019 | 12.37 | 12.63 | 12.16 | 12.41 | 54,404 | +0.01(+0.08%) |
Sep 09, 2019 | 12.10 | 12.45 | 11.91 | 12.40 | 87,919 | +0.32(+2.61%) |
Sep 06, 2019 | 12.18 | 12.30 | 11.95 | 12.09 | 52,203 | -0.07(-0.55%) |
Sep 05, 2019 | 12.17 | 12.44 | 12.03 | 12.15 | 38,994 | +0.11(+0.87%) |
Sep 04, 2019 | 11.91 | 12.12 | 11.49 | 12.05 | 40,870 | +0.24(+2.03%) |