Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.57 | 142,281 | -0.18(-1.24%) |
Nov 27, 2019 | 14.64 | 14.79 | 14.59 | 14.76 | 107,495 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.64 | 270,987 | -0.19(-1.29%) |
Nov 25, 2019 | 14.38 | 14.87 | 14.32 | 14.83 | 172,088 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,961 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,960 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.79 | 13.32 | 13.39 | 292,378 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,154 | -0.13(-0.94%) |
Nov 18, 2019 | 13.66 | 14.25 | 13.62 | 13.82 | 207,791 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.96 | 13.60 | 13.71 | 114,688 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.83 | 131,528 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 237,000 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,786 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.92 | 13.58 | 13.89 | 105,483 | +0.09(+0.67%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.79 | 101,349 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.05 | 13.87 | 13.94 | 99,402 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.76 | 13.86 | 134,752 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,597 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.83 | 13.47 | 13.60 | 259,979 | +0.05(+0.34%) |
Nov 01, 2019 | 13.50 | 13.73 | 13.41 | 13.56 | 235,392 | +0.18(+1.37%) |
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.37 | 249,543 | -0.08(-0.62%) |
Oct 30, 2019 | 13.38 | 13.50 | 13.20 | 13.46 | 241,235 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,944 | +0.11(+0.81%) |
Oct 28, 2019 | 13.27 | 13.56 | 13.24 | 13.25 | 126,523 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.01 | 13.22 | 187,006 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,485 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,932 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,564 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,721 | +0.03(+0.23%) |
Oct 18, 2019 | 13.76 | 14.04 | 13.57 | 13.59 | 233,300 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.96 | 13.34 | 13.95 | 316,772 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.44 | 13.13 | 13.35 | 133,409 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.18 | 164,183 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,996 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,736 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,696 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,469 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.34 | 12.99 | 13.21 | 180,135 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,480 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.98 | 13.26 | 131,296 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.19 | 12.90 | 13.01 | 183,400 | -0.16(-1.22%) |
Oct 02, 2019 | 13.24 | 13.33 | 13.08 | 13.18 | 148,757 | -0.15(-1.15%) |
Oct 01, 2019 | 13.53 | 13.66 | 13.31 | 13.33 | 133,080 | -0.14(-1.02%) |
Sep 30, 2019 | 13.18 | 13.50 | 13.17 | 13.47 | 174,959 | +0.31(+2.38%) |
Sep 27, 2019 | 13.39 | 13.53 | 13.10 | 13.15 | 168,697 | -0.20(-1.49%) |
Sep 26, 2019 | 13.20 | 13.40 | 13.06 | 13.35 | 128,156 | +0.13(+0.98%) |
Sep 25, 2019 | 13.26 | 13.47 | 13.17 | 13.22 | 197,747 | -0.05(-0.35%) |
Sep 24, 2019 | 12.99 | 13.29 | 12.98 | 13.27 | 293,886 | +0.30(+2.30%) |
Sep 23, 2019 | 12.88 | 13.12 | 12.88 | 12.97 | 233,305 | +0.08(+0.65%) |
Sep 20, 2019 | 13.01 | 13.19 | 12.83 | 12.88 | 777,841 | -0.10(-0.77%) |
Sep 19, 2019 | 12.99 | 13.05 | 12.84 | 12.98 | 187,075 | +0.02(+0.12%) |
Sep 18, 2019 | 13.00 | 13.08 | 12.82 | 12.97 | 178,192 | +0.00(+0.00%) |
Sep 17, 2019 | 12.95 | 13.19 | 12.78 | 12.97 | 213,708 | -0.01(-0.06%) |
Sep 16, 2019 | 13.05 | 13.21 | 12.82 | 12.98 | 166,465 | -0.21(-1.57%) |
Sep 13, 2019 | 13.37 | 13.67 | 13.07 | 13.18 | 190,013 | -0.06(-0.46%) |
Sep 12, 2019 | 13.03 | 13.33 | 12.85 | 13.24 | 308,510 | +0.17(+1.26%) |
Sep 11, 2019 | 12.53 | 13.09 | 12.28 | 13.08 | 240,720 | +0.56(+4.43%) |
Sep 10, 2019 | 12.74 | 12.79 | 12.46 | 12.52 | 302,587 | -0.11(-0.89%) |
Sep 09, 2019 | 12.43 | 12.74 | 12.31 | 12.64 | 209,911 | +0.29(+2.31%) |
Sep 06, 2019 | 12.54 | 12.63 | 12.34 | 12.35 | 194,833 | -0.08(-0.60%) |
Sep 05, 2019 | 12.46 | 12.70 | 12.35 | 12.43 | 336,810 | +0.14(+1.10%) |
Sep 04, 2019 | 12.69 | 12.73 | 12.18 | 12.29 | 298,390 | -0.40(-3.13%) |