Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.57 | 12.66 | 12.48 | 12.60 | 77,787 | +0.00(+0.00%) |
Nov 27, 2019 | 12.74 | 12.82 | 12.54 | 12.60 | 157,922 | -0.08(-0.61%) |
Nov 26, 2019 | 12.79 | 12.86 | 12.65 | 12.68 | 239,802 | -0.05(-0.42%) |
Nov 25, 2019 | 12.43 | 12.81 | 12.38 | 12.74 | 240,025 | +0.30(+2.45%) |
Nov 22, 2019 | 12.52 | 12.53 | 12.31 | 12.43 | 168,652 | +0.00(+0.00%) |
Nov 21, 2019 | 12.42 | 12.56 | 12.32 | 12.43 | 341,245 | +0.02(+0.14%) |
Nov 20, 2019 | 12.48 | 12.70 | 12.37 | 12.41 | 394,206 | -0.17(-1.37%) |
Nov 19, 2019 | 12.84 | 12.84 | 12.57 | 12.59 | 178,570 | -0.17(-1.31%) |
Nov 18, 2019 | 12.78 | 12.84 | 12.66 | 12.75 | 119,161 | -0.11(-0.84%) |
Nov 15, 2019 | 13.27 | 13.27 | 12.84 | 12.86 | 172,507 | -0.29(-2.18%) |
Nov 14, 2019 | 13.03 | 13.21 | 13.02 | 13.15 | 396,049 | +0.06(+0.46%) |
Nov 13, 2019 | 13.06 | 13.16 | 12.97 | 13.09 | 130,360 | -0.11(-0.86%) |
Nov 12, 2019 | 13.33 | 13.36 | 13.18 | 13.20 | 215,608 | -0.10(-0.76%) |
Nov 11, 2019 | 13.22 | 13.31 | 13.16 | 13.30 | 116,753 | -0.03(-0.22%) |
Nov 08, 2019 | 13.37 | 13.44 | 13.20 | 13.33 | 169,825 | -0.02(-0.13%) |
Nov 07, 2019 | 13.47 | 13.53 | 13.30 | 13.35 | 393,381 | +0.01(+0.04%) |
Nov 06, 2019 | 13.33 | 13.38 | 13.24 | 13.34 | 181,373 | -0.05(-0.36%) |
Nov 05, 2019 | 13.47 | 13.53 | 13.34 | 13.39 | 148,360 | +0.00(+0.00%) |
Nov 04, 2019 | 13.27 | 13.46 | 13.16 | 13.39 | 285,236 | +0.21(+1.63%) |
Nov 01, 2019 | 13.00 | 13.22 | 12.93 | 13.18 | 179,213 | +0.26(+1.99%) |
Oct 31, 2019 | 13.31 | 13.31 | 12.88 | 12.92 | 299,669 | -0.42(-3.17%) |
Oct 30, 2019 | 13.49 | 13.49 | 13.15 | 13.34 | 205,735 | -0.22(-1.63%) |
Oct 29, 2019 | 13.25 | 13.60 | 13.25 | 13.56 | 323,557 | +0.21(+1.61%) |
Oct 28, 2019 | 13.43 | 13.57 | 13.34 | 13.35 | 199,034 | -0.05(-0.40%) |
Oct 25, 2019 | 13.21 | 13.55 | 13.19 | 13.40 | 273,431 | +0.17(+1.26%) |
Oct 24, 2019 | 13.38 | 13.38 | 13.02 | 13.24 | 230,401 | -0.10(-0.72%) |
Oct 23, 2019 | 13.27 | 13.42 | 13.04 | 13.33 | 325,014 | +0.14(+1.04%) |
Oct 22, 2019 | 12.98 | 13.21 | 12.80 | 13.19 | 409,053 | +0.29(+2.22%) |
Oct 21, 2019 | 13.08 | 13.21 | 12.75 | 12.91 | 457,680 | +0.03(+0.23%) |
Oct 18, 2019 | 13.35 | 13.49 | 12.78 | 12.88 | 707,467 | +0.04(+0.32%) |
Oct 17, 2019 | 12.64 | 12.85 | 12.62 | 12.84 | 323,164 | +0.20(+1.61%) |
Oct 16, 2019 | 12.38 | 12.73 | 12.38 | 12.63 | 224,417 | +0.24(+1.92%) |
Oct 15, 2019 | 12.38 | 12.62 | 12.29 | 12.40 | 171,756 | +0.06(+0.48%) |
Oct 14, 2019 | 12.51 | 12.70 | 12.30 | 12.34 | 223,179 | -0.32(-2.50%) |
Oct 11, 2019 | 12.17 | 12.69 | 12.17 | 12.65 | 708,305 | +0.63(+5.21%) |
Oct 10, 2019 | 11.98 | 12.16 | 11.96 | 12.03 | 130,189 | +0.02(+0.20%) |
Oct 09, 2019 | 12.20 | 12.30 | 11.92 | 12.00 | 211,246 | -0.11(-0.94%) |
Oct 08, 2019 | 11.96 | 12.26 | 11.89 | 12.11 | 300,697 | +0.03(+0.25%) |
Oct 07, 2019 | 11.98 | 12.15 | 11.82 | 12.09 | 548,171 | +0.06(+0.50%) |
Oct 04, 2019 | 12.02 | 12.11 | 11.79 | 12.03 | 169,658 | +0.01(+0.10%) |
Oct 03, 2019 | 12.04 | 12.11 | 11.84 | 12.01 | 444,644 | -0.07(-0.59%) |
Oct 02, 2019 | 11.95 | 12.15 | 11.88 | 12.09 | 375,370 | -0.01(-0.10%) |
Oct 01, 2019 | 12.49 | 12.61 | 12.00 | 12.10 | 508,083 | -0.30(-2.41%) |
Sep 30, 2019 | 12.55 | 12.64 | 12.38 | 12.40 | 299,892 | -0.16(-1.28%) |
Sep 27, 2019 | 12.89 | 13.03 | 12.52 | 12.56 | 210,396 | -0.24(-1.86%) |
Sep 26, 2019 | 12.77 | 12.98 | 12.64 | 12.79 | 403,055 | +0.00(+0.00%) |
Sep 25, 2019 | 12.44 | 12.82 | 12.44 | 12.79 | 294,557 | +0.36(+2.93%) |
Sep 24, 2019 | 12.72 | 12.81 | 12.40 | 12.43 | 564,501 | -0.22(-1.74%) |
Sep 23, 2019 | 12.66 | 12.85 | 12.53 | 12.65 | 132,737 | -0.07(-0.56%) |
Sep 20, 2019 | 12.77 | 12.90 | 12.65 | 12.72 | 534,623 | -0.04(-0.28%) |
Sep 19, 2019 | 12.71 | 12.88 | 12.52 | 12.76 | 202,407 | +0.12(+0.94%) |
Sep 18, 2019 | 12.82 | 12.88 | 12.49 | 12.64 | 268,887 | -0.28(-2.17%) |
Sep 17, 2019 | 12.94 | 12.94 | 12.72 | 12.92 | 132,106 | -0.13(-0.96%) |
Sep 16, 2019 | 13.08 | 13.27 | 13.03 | 13.05 | 249,268 | -0.11(-0.86%) |
Sep 13, 2019 | 13.27 | 13.27 | 12.97 | 13.16 | 413,080 | -0.02(-0.18%) |
Sep 12, 2019 | 13.23 | 13.34 | 12.92 | 13.18 | 460,381 | -0.10(-0.76%) |
Sep 11, 2019 | 12.88 | 13.29 | 12.66 | 13.28 | 353,337 | +0.45(+3.53%) |
Sep 10, 2019 | 12.80 | 12.86 | 12.34 | 12.83 | 963,607 | +0.80(+6.64%) |
Sep 09, 2019 | 11.69 | 12.10 | 11.65 | 12.03 | 181,103 | +0.38(+3.28%) |
Sep 06, 2019 | 11.95 | 11.99 | 11.60 | 11.65 | 125,231 | -0.20(-1.66%) |
Sep 05, 2019 | 11.74 | 11.98 | 11.68 | 11.85 | 292,520 | +0.27(+2.37%) |
Sep 04, 2019 | 11.58 | 11.70 | 11.54 | 11.57 | 108,031 | +0.14(+1.25%) |