Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.61 | 12.65 | 12.39 | 12.44 | 818,830 | -0.30(-2.37%) |
Nov 27, 2019 | 12.56 | 12.74 | 12.48 | 12.74 | 774,190 | +0.19(+1.51%) |
Nov 26, 2019 | 12.82 | 12.87 | 12.48 | 12.55 | 1,482,225 | -0.24(-1.89%) |
Nov 25, 2019 | 12.59 | 12.80 | 12.31 | 12.79 | 1,230,169 | +0.20(+1.62%) |
Nov 22, 2019 | 12.79 | 12.87 | 12.52 | 12.59 | 1,012,977 | -0.15(-1.20%) |
Nov 21, 2019 | 12.48 | 12.79 | 12.37 | 12.74 | 1,135,976 | +0.34(+2.74%) |
Nov 20, 2019 | 12.20 | 12.67 | 12.04 | 12.40 | 1,290,075 | +0.20(+1.67%) |
Nov 19, 2019 | 12.31 | 12.37 | 12.11 | 12.20 | 1,138,984 | -0.19(-1.51%) |
Nov 18, 2019 | 12.51 | 12.64 | 12.31 | 12.38 | 1,068,696 | -0.18(-1.42%) |
Nov 15, 2019 | 12.28 | 12.72 | 12.28 | 12.56 | 770,301 | +0.31(+2.57%) |
Nov 14, 2019 | 12.43 | 12.65 | 12.20 | 12.25 | 924,255 | -0.17(-1.37%) |
Nov 13, 2019 | 12.50 | 12.56 | 12.36 | 12.42 | 699,980 | -0.12(-0.95%) |
Nov 12, 2019 | 12.78 | 12.98 | 12.47 | 12.54 | 1,149,901 | -0.24(-1.86%) |
Nov 11, 2019 | 12.70 | 12.86 | 12.46 | 12.77 | 810,242 | +0.03(+0.20%) |
Nov 08, 2019 | 12.60 | 12.79 | 12.36 | 12.75 | 1,298,867 | +0.00(+0.00%) |
Nov 07, 2019 | 12.85 | 13.00 | 12.68 | 12.75 | 1,017,987 | +0.17(+1.35%) |
Nov 06, 2019 | 13.02 | 13.06 | 12.55 | 12.58 | 1,206,293 | -0.44(-3.39%) |
Nov 05, 2019 | 12.95 | 13.44 | 12.93 | 13.02 | 2,503,861 | +0.08(+0.66%) |
Nov 04, 2019 | 11.95 | 12.93 | 11.90 | 12.93 | 2,561,143 | +1.11(+9.41%) |
Nov 01, 2019 | 11.36 | 11.85 | 11.28 | 11.82 | 1,699,089 | +0.59(+5.22%) |
Oct 31, 2019 | 12.28 | 12.31 | 11.05 | 11.24 | 3,889,562 | -1.22(-9.82%) |
Oct 30, 2019 | 12.93 | 12.95 | 12.46 | 12.46 | 1,655,378 | -0.37(-2.91%) |
Oct 29, 2019 | 12.87 | 12.92 | 12.69 | 12.83 | 1,651,566 | -0.08(-0.58%) |
Oct 28, 2019 | 13.13 | 13.29 | 12.88 | 12.91 | 967,919 | -0.15(-1.15%) |
Oct 25, 2019 | 12.76 | 13.09 | 12.60 | 13.06 | 904,912 | +0.28(+2.23%) |
Oct 24, 2019 | 13.08 | 13.13 | 12.75 | 12.77 | 697,142 | -0.24(-1.86%) |
Oct 23, 2019 | 12.86 | 13.23 | 12.67 | 13.02 | 878,442 | +0.14(+1.10%) |
Oct 22, 2019 | 12.67 | 13.03 | 12.46 | 12.87 | 1,090,785 | +0.27(+2.12%) |
Oct 21, 2019 | 12.35 | 12.81 | 12.30 | 12.61 | 958,907 | +0.28(+2.24%) |
Oct 18, 2019 | 12.75 | 12.81 | 12.33 | 12.33 | 1,271,659 | -0.40(-3.15%) |
Oct 17, 2019 | 12.79 | 12.88 | 12.60 | 12.73 | 762,227 | +0.00(+0.00%) |
Oct 16, 2019 | 12.67 | 13.02 | 12.60 | 12.73 | 950,374 | +0.05(+0.40%) |
Oct 15, 2019 | 12.53 | 12.95 | 12.41 | 12.68 | 915,896 | +0.14(+1.13%) |
Oct 14, 2019 | 12.55 | 12.70 | 12.32 | 12.54 | 640,213 | -0.13(-0.99%) |
Oct 11, 2019 | 12.54 | 12.74 | 12.52 | 12.67 | 1,024,571 | +0.32(+2.57%) |
Oct 10, 2019 | 12.13 | 12.36 | 12.05 | 12.35 | 975,881 | +0.28(+2.29%) |
Oct 09, 2019 | 12.33 | 12.39 | 11.96 | 12.07 | 872,028 | -0.08(-0.62%) |
Oct 08, 2019 | 12.41 | 12.44 | 12.14 | 12.15 | 1,328,461 | -0.35(-2.81%) |
Oct 07, 2019 | 12.87 | 12.87 | 12.50 | 12.50 | 1,444,538 | -0.29(-2.29%) |
Oct 04, 2019 | 13.05 | 13.19 | 12.67 | 12.79 | 732,537 | -0.21(-1.61%) |
Oct 03, 2019 | 12.59 | 13.00 | 12.45 | 13.00 | 1,672,873 | +0.32(+2.51%) |
Oct 02, 2019 | 13.11 | 13.17 | 12.60 | 12.68 | 2,063,766 | -0.62(-4.65%) |
Oct 01, 2019 | 14.02 | 14.17 | 13.22 | 13.30 | 1,347,802 | -0.68(-4.85%) |
Sep 30, 2019 | 14.12 | 14.28 | 13.91 | 13.98 | 854,038 | -0.21(-1.47%) |
Sep 27, 2019 | 14.05 | 14.29 | 13.95 | 14.19 | 870,963 | +0.12(+0.83%) |
Sep 26, 2019 | 14.06 | 14.15 | 13.88 | 14.07 | 920,324 | -0.02(-0.18%) |
Sep 25, 2019 | 13.95 | 14.11 | 13.68 | 14.10 | 985,513 | +0.10(+0.71%) |
Sep 24, 2019 | 14.39 | 14.39 | 13.92 | 14.00 | 1,134,212 | -0.40(-2.81%) |
Sep 23, 2019 | 14.40 | 14.49 | 14.23 | 14.40 | 803,992 | +0.01(+0.06%) |
Sep 20, 2019 | 14.25 | 14.55 | 14.22 | 14.39 | 1,325,764 | +0.17(+1.22%) |
Sep 19, 2019 | 14.32 | 14.38 | 14.14 | 14.22 | 773,347 | +0.10(+0.70%) |
Sep 18, 2019 | 14.17 | 14.23 | 13.91 | 14.12 | 1,137,791 | -0.23(-1.61%) |
Sep 17, 2019 | 15.09 | 15.09 | 14.29 | 14.35 | 3,034,355 | -0.74(-4.92%) |
Sep 16, 2019 | 14.84 | 15.26 | 14.27 | 15.09 | 3,260,095 | +1.57(+11.59%) |
Sep 13, 2019 | 13.40 | 13.58 | 13.21 | 13.53 | 1,507,282 | +0.34(+2.57%) |
Sep 12, 2019 | 13.00 | 13.28 | 12.77 | 13.19 | 1,249,962 | -0.02(-0.12%) |
Sep 11, 2019 | 13.29 | 13.62 | 12.99 | 13.20 | 1,730,934 | +0.02(+0.19%) |
Sep 10, 2019 | 13.00 | 13.44 | 13.00 | 13.18 | 1,470,315 | +0.19(+1.46%) |
Sep 09, 2019 | 12.79 | 13.08 | 12.76 | 12.99 | 1,625,228 | +0.45(+3.55%) |
Sep 06, 2019 | 12.42 | 12.64 | 12.23 | 12.54 | 1,138,429 | +0.13(+1.06%) |
Sep 05, 2019 | 12.22 | 12.44 | 12.02 | 12.41 | 1,617,105 | +0.40(+3.30%) |
Sep 04, 2019 | 11.97 | 12.02 | 11.81 | 12.02 | 1,905,510 | +0.38(+3.26%) |