Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.91 | 14.21 | 13.89 | 14.21 | 13,912 | +0.36(+2.58%) |
Nov 27, 2019 | 13.82 | 13.86 | 13.78 | 13.86 | 23,392 | +0.09(+0.65%) |
Nov 26, 2019 | 13.75 | 13.82 | 13.75 | 13.77 | 7,763 | +0.03(+0.24%) |
Nov 25, 2019 | 13.91 | 13.93 | 13.73 | 13.73 | 19,092 | -0.15(-1.11%) |
Nov 22, 2019 | 13.78 | 13.89 | 13.78 | 13.89 | 15,636 | +0.12(+0.89%) |
Nov 21, 2019 | 13.83 | 13.83 | 13.74 | 13.77 | 19,036 | +0.00(+0.00%) |
Nov 20, 2019 | 13.77 | 13.89 | 13.69 | 13.77 | 15,781 | +0.00(+0.00%) |
Nov 19, 2019 | 13.64 | 13.82 | 13.64 | 13.77 | 14,089 | +0.13(+0.95%) |
Nov 18, 2019 | 13.59 | 13.65 | 13.59 | 13.64 | 10,211 | +0.05(+0.36%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.59 | 12,804 | -0.04(-0.30%) |
Nov 14, 2019 | 13.61 | 13.64 | 13.44 | 13.63 | 26,733 | +0.17(+1.23%) |
Nov 13, 2019 | 13.46 | 13.46 | 13.41 | 13.46 | 21,673 | +0.07(+0.56%) |
Nov 12, 2019 | 13.41 | 13.46 | 13.38 | 13.39 | 14,103 | -0.02(-0.13%) |
Nov 11, 2019 | 13.35 | 13.41 | 13.35 | 13.41 | 16,019 | +0.06(+0.42%) |
Nov 08, 2019 | 13.34 | 13.35 | 13.25 | 13.35 | 22,122 | +0.01(+0.06%) |
Nov 07, 2019 | 13.34 | 13.34 | 13.23 | 13.34 | 35,405 | +0.02(+0.18%) |
Nov 06, 2019 | 13.21 | 13.32 | 13.16 | 13.32 | 59,415 | +0.11(+0.86%) |
Nov 05, 2019 | 13.15 | 13.20 | 13.14 | 13.20 | 48,095 | +0.08(+0.62%) |
Nov 04, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 27,001 | -0.06(-0.43%) |
Nov 01, 2019 | 13.17 | 13.18 | 13.12 | 13.18 | 25,089 | +0.02(+0.18%) |
Oct 31, 2019 | 13.07 | 13.17 | 13.07 | 13.16 | 41,531 | +0.13(+0.99%) |
Oct 30, 2019 | 12.96 | 13.08 | 12.95 | 13.03 | 22,240 | +0.06(+0.44%) |
Oct 29, 2019 | 12.99 | 13.01 | 12.94 | 12.97 | 39,207 | +0.00(+0.00%) |
Oct 28, 2019 | 13.12 | 13.12 | 12.97 | 12.97 | 54,024 | -0.13(-0.99%) |
Oct 25, 2019 | 13.15 | 13.19 | 13.05 | 13.10 | 30,774 | -0.05(-0.37%) |
Oct 24, 2019 | 13.18 | 13.19 | 13.15 | 13.15 | 21,841 | -0.02(-0.18%) |
Oct 23, 2019 | 13.22 | 13.22 | 13.13 | 13.17 | 15,859 | -0.04(-0.31%) |
Oct 22, 2019 | 13.21 | 13.25 | 13.14 | 13.21 | 24,324 | +0.01(+0.06%) |
Oct 21, 2019 | 13.25 | 13.25 | 13.15 | 13.20 | 8,115 | +0.02(+0.18%) |
Oct 18, 2019 | 13.35 | 13.35 | 13.16 | 13.18 | 62,166 | -0.17(-1.27%) |
Oct 17, 2019 | 13.30 | 13.37 | 13.30 | 13.35 | 11,422 | +0.00(+0.00%) |
Oct 16, 2019 | 13.29 | 13.36 | 13.29 | 13.35 | 18,656 | +0.00(+0.00%) |
Oct 15, 2019 | 13.39 | 13.40 | 13.35 | 13.35 | 31,803 | -0.04(-0.30%) |
Oct 14, 2019 | 13.45 | 13.45 | 13.32 | 13.39 | 18,821 | +0.06(+0.45%) |
Oct 11, 2019 | 13.39 | 13.41 | 13.30 | 13.33 | 10,134 | -0.06(-0.45%) |
Oct 10, 2019 | 13.49 | 13.49 | 13.37 | 13.39 | 11,255 | -0.06(-0.45%) |
Oct 09, 2019 | 13.47 | 13.47 | 13.40 | 13.45 | 14,881 | -0.02(-0.12%) |
Oct 08, 2019 | 13.46 | 13.47 | 13.42 | 13.47 | 23,498 | +0.02(+0.12%) |
Oct 07, 2019 | 13.44 | 13.46 | 13.36 | 13.45 | 54,242 | +0.01(+0.06%) |
Oct 04, 2019 | 13.42 | 13.46 | 13.33 | 13.44 | 39,328 | +0.09(+0.66%) |
Oct 03, 2019 | 13.35 | 13.44 | 13.34 | 13.36 | 47,403 | +0.01(+0.06%) |
Oct 02, 2019 | 13.31 | 13.36 | 13.30 | 13.35 | 22,304 | +0.06(+0.42%) |
Oct 01, 2019 | 13.25 | 13.32 | 13.23 | 13.29 | 35,038 | +0.06(+0.49%) |
Sep 30, 2019 | 13.24 | 13.26 | 13.23 | 13.23 | 29,045 | -0.02(-0.12%) |
Sep 27, 2019 | 13.15 | 13.25 | 13.15 | 13.24 | 22,952 | +0.04(+0.31%) |
Sep 26, 2019 | 13.18 | 13.20 | 13.15 | 13.20 | 10,761 | +0.04(+0.31%) |
Sep 25, 2019 | 13.19 | 13.19 | 13.11 | 13.16 | 14,997 | +0.03(+0.25%) |
Sep 24, 2019 | 13.19 | 13.23 | 13.08 | 13.13 | 26,356 | -0.01(-0.06%) |
Sep 23, 2019 | 13.27 | 13.27 | 13.04 | 13.14 | 41,619 | -0.01(-0.06%) |
Sep 20, 2019 | 13.06 | 13.16 | 13.06 | 13.15 | 28,038 | +0.06(+0.43%) |
Sep 19, 2019 | 13.07 | 13.11 | 13.04 | 13.09 | 39,621 | +0.07(+0.56%) |
Sep 18, 2019 | 12.97 | 13.02 | 12.90 | 13.02 | 34,675 | +0.09(+0.69%) |
Sep 17, 2019 | 12.80 | 12.95 | 12.80 | 12.93 | 45,973 | +0.15(+1.20%) |
Sep 16, 2019 | 12.82 | 12.87 | 12.78 | 12.78 | 48,986 | +0.00(+0.00%) |
Sep 13, 2019 | 13.07 | 13.07 | 12.73 | 12.78 | 92,553 | -0.29(-2.20%) |
Sep 12, 2019 | 13.22 | 13.22 | 13.05 | 13.06 | 24,584 | -0.12(-0.91%) |
Sep 11, 2019 | 13.20 | 13.22 | 13.17 | 13.18 | 36,135 | -0.02(-0.18%) |
Sep 10, 2019 | 13.18 | 13.22 | 13.18 | 13.21 | 11,118 | -0.02(-0.12%) |
Sep 09, 2019 | 13.28 | 13.28 | 13.17 | 13.22 | 29,934 | -0.04(-0.30%) |
Sep 06, 2019 | 13.22 | 13.28 | 13.21 | 13.26 | 33,753 | +0.05(+0.36%) |
Sep 05, 2019 | 13.35 | 13.35 | 13.13 | 13.22 | 112,024 | -0.10(-0.78%) |
Sep 04, 2019 | 13.30 | 13.38 | 13.29 | 13.32 | 50,784 | +0.03(+0.24%) |