Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.85 | 12.95 | 12.81 | 12.84 | 721,596 | +0.03(+0.22%) |
Nov 27, 2019 | 12.58 | 12.85 | 12.56 | 12.81 | 1,480,279 | +0.22(+1.75%) |
Nov 26, 2019 | 12.60 | 12.72 | 12.52 | 12.59 | 1,599,194 | -0.01(-0.07%) |
Nov 25, 2019 | 12.72 | 12.77 | 12.41 | 12.60 | 2,779,902 | -0.11(-0.87%) |
Nov 22, 2019 | 12.80 | 12.83 | 12.68 | 12.71 | 773,582 | -0.06(-0.50%) |
Nov 21, 2019 | 12.72 | 12.78 | 12.56 | 12.77 | 1,138,220 | +0.06(+0.43%) |
Nov 20, 2019 | 12.98 | 13.03 | 12.65 | 12.72 | 3,029,276 | -0.29(-2.26%) |
Nov 19, 2019 | 13.08 | 13.10 | 12.90 | 13.01 | 747,807 | -0.06(-0.49%) |
Nov 18, 2019 | 13.22 | 13.24 | 13.06 | 13.08 | 706,501 | -0.11(-0.84%) |
Nov 15, 2019 | 13.15 | 13.23 | 13.11 | 13.19 | 567,380 | +0.07(+0.56%) |
Nov 14, 2019 | 13.02 | 13.16 | 13.02 | 13.11 | 773,771 | +0.11(+0.85%) |
Nov 13, 2019 | 12.96 | 13.11 | 12.92 | 13.00 | 645,042 | +0.04(+0.28%) |
Nov 12, 2019 | 13.32 | 13.36 | 12.96 | 12.96 | 752,642 | -0.34(-2.56%) |
Nov 11, 2019 | 13.29 | 13.42 | 13.27 | 13.30 | 915,813 | -0.01(-0.07%) |
Nov 08, 2019 | 13.31 | 13.42 | 13.29 | 13.31 | 423,061 | -0.07(-0.55%) |
Nov 07, 2019 | 13.48 | 13.55 | 13.38 | 13.39 | 561,928 | -0.12(-0.88%) |
Nov 06, 2019 | 13.53 | 13.64 | 13.37 | 13.51 | 746,713 | +0.00(+0.00%) |
Nov 05, 2019 | 13.56 | 13.59 | 13.45 | 13.51 | 879,148 | -0.08(-0.61%) |
Nov 04, 2019 | 13.46 | 13.60 | 13.42 | 13.59 | 442,514 | +0.14(+1.03%) |
Nov 01, 2019 | 13.33 | 13.48 | 13.33 | 13.45 | 643,292 | +0.15(+1.11%) |
Oct 31, 2019 | 13.43 | 13.45 | 13.21 | 13.30 | 693,270 | -0.12(-0.89%) |
Oct 30, 2019 | 13.30 | 13.42 | 13.21 | 13.42 | 506,167 | +0.19(+1.46%) |
Oct 29, 2019 | 13.13 | 13.27 | 13.13 | 13.23 | 643,082 | +0.10(+0.77%) |
Oct 28, 2019 | 13.32 | 13.37 | 13.13 | 13.13 | 995,522 | -0.16(-1.18%) |
Oct 25, 2019 | 13.39 | 13.44 | 13.28 | 13.29 | 732,907 | -0.09(-0.69%) |
Oct 24, 2019 | 13.71 | 13.71 | 13.18 | 13.38 | 1,608,821 | +0.12(+0.90%) |
Oct 23, 2019 | 13.14 | 13.28 | 13.09 | 13.26 | 707,316 | +0.12(+0.91%) |
Oct 22, 2019 | 13.15 | 13.19 | 13.08 | 13.14 | 596,486 | +0.00(+0.00%) |
Oct 21, 2019 | 13.05 | 13.16 | 13.05 | 13.14 | 589,169 | +0.10(+0.78%) |
Oct 18, 2019 | 13.04 | 13.08 | 12.96 | 13.04 | 799,466 | +0.02(+0.14%) |
Oct 17, 2019 | 12.85 | 13.02 | 12.78 | 13.02 | 953,326 | +0.17(+1.29%) |
Oct 16, 2019 | 12.65 | 12.86 | 12.63 | 12.85 | 911,172 | +0.22(+1.75%) |
Oct 15, 2019 | 12.65 | 12.71 | 12.54 | 12.63 | 725,472 | -0.02(-0.15%) |
Oct 14, 2019 | 12.65 | 12.66 | 12.47 | 12.65 | 345,527 | +0.01(+0.07%) |
Oct 11, 2019 | 12.65 | 12.78 | 12.56 | 12.64 | 869,178 | +0.07(+0.59%) |
Oct 10, 2019 | 12.71 | 12.74 | 12.49 | 12.57 | 806,737 | -0.10(-0.80%) |
Oct 09, 2019 | 12.73 | 12.75 | 12.62 | 12.67 | 547,452 | +0.00(+0.00%) |
Oct 08, 2019 | 12.65 | 12.75 | 12.54 | 12.67 | 471,682 | -0.03(-0.22%) |
Oct 07, 2019 | 12.70 | 12.79 | 12.65 | 12.70 | 442,689 | -0.06(-0.43%) |
Oct 04, 2019 | 12.76 | 12.83 | 12.62 | 12.75 | 731,058 | +0.02(+0.14%) |
Oct 03, 2019 | 12.53 | 12.78 | 12.45 | 12.73 | 597,374 | +0.17(+1.32%) |
Oct 02, 2019 | 12.67 | 12.70 | 12.54 | 12.57 | 1,011,712 | -0.14(-1.09%) |
Oct 01, 2019 | 13.13 | 13.16 | 12.69 | 12.71 | 1,316,287 | -0.41(-3.15%) |
Sep 30, 2019 | 13.08 | 13.16 | 12.97 | 13.12 | 1,122,471 | +0.05(+0.35%) |
Sep 27, 2019 | 13.09 | 13.12 | 12.98 | 13.08 | 1,467,446 | +0.04(+0.28%) |
Sep 26, 2019 | 12.98 | 13.08 | 12.96 | 13.04 | 1,087,693 | +0.09(+0.71%) |
Sep 25, 2019 | 12.79 | 13.01 | 12.79 | 12.95 | 812,542 | +0.17(+1.37%) |
Sep 24, 2019 | 12.95 | 13.00 | 12.69 | 12.77 | 785,255 | -0.13(-1.00%) |
Sep 23, 2019 | 12.83 | 12.95 | 12.79 | 12.90 | 578,768 | +0.01(+0.07%) |
Sep 20, 2019 | 12.94 | 13.16 | 12.89 | 12.89 | 1,432,644 | -0.03(-0.21%) |
Sep 19, 2019 | 12.91 | 12.97 | 12.85 | 12.92 | 1,499,019 | +0.07(+0.57%) |
Sep 18, 2019 | 12.90 | 12.94 | 12.75 | 12.85 | 1,959,796 | -0.01(-0.07%) |
Sep 17, 2019 | 12.99 | 13.05 | 12.76 | 12.85 | 1,969,840 | -0.12(-0.92%) |
Sep 16, 2019 | 13.13 | 13.19 | 12.95 | 12.97 | 2,044,150 | -0.17(-1.26%) |
Sep 13, 2019 | 13.50 | 13.59 | 13.13 | 13.14 | 1,465,597 | -0.34(-2.56%) |
Sep 12, 2019 | 13.69 | 13.69 | 13.45 | 13.48 | 1,787,441 | -0.14(-1.01%) |
Sep 11, 2019 | 13.45 | 13.65 | 13.27 | 13.62 | 1,758,575 | +0.16(+1.15%) |
Sep 10, 2019 | 13.16 | 13.47 | 13.12 | 13.47 | 1,628,807 | +0.26(+1.93%) |
Sep 09, 2019 | 12.96 | 13.25 | 12.91 | 13.21 | 1,481,773 | +0.24(+1.83%) |
Sep 06, 2019 | 12.72 | 13.00 | 12.70 | 12.97 | 1,282,871 | +0.08(+0.64%) |
Sep 05, 2019 | 12.70 | 12.93 | 12.63 | 12.89 | 1,556,576 | +0.20(+1.58%) |
Sep 04, 2019 | 12.65 | 12.75 | 12.63 | 12.69 | 2,419,582 | +0.07(+0.58%) |