Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.55 | 13.62 | 13.52 | 13.58 | 94,766 | +0.03(+0.22%) |
Nov 27, 2019 | 13.49 | 13.55 | 13.49 | 13.55 | 187,075 | +0.06(+0.43%) |
Nov 26, 2019 | 13.47 | 13.50 | 13.44 | 13.49 | 163,735 | +0.01(+0.11%) |
Nov 25, 2019 | 13.40 | 13.47 | 13.36 | 13.47 | 200,865 | +0.13(+0.99%) |
Nov 22, 2019 | 13.35 | 13.38 | 13.28 | 13.34 | 132,727 | -0.01(-0.11%) |
Nov 21, 2019 | 13.27 | 13.37 | 13.25 | 13.36 | 163,566 | +0.06(+0.44%) |
Nov 20, 2019 | 13.26 | 13.39 | 13.19 | 13.30 | 278,987 | -0.01(-0.06%) |
Nov 19, 2019 | 13.27 | 13.35 | 13.19 | 13.31 | 262,835 | +0.06(+0.46%) |
Nov 18, 2019 | 13.30 | 13.37 | 13.09 | 13.25 | 274,722 | -0.04(-0.27%) |
Nov 15, 2019 | 13.11 | 13.30 | 13.11 | 13.28 | 275,075 | +0.17(+1.33%) |
Nov 14, 2019 | 13.06 | 13.13 | 13.03 | 13.11 | 93,249 | +0.02(+0.17%) |
Nov 13, 2019 | 13.13 | 13.17 | 13.06 | 13.09 | 180,147 | -0.06(-0.44%) |
Nov 12, 2019 | 13.06 | 13.15 | 13.04 | 13.14 | 108,062 | +0.10(+0.78%) |
Nov 11, 2019 | 13.03 | 13.06 | 13.01 | 13.04 | 73,711 | -0.04(-0.33%) |
Nov 08, 2019 | 12.99 | 13.09 | 12.98 | 13.09 | 98,104 | +0.06(+0.45%) |
Nov 07, 2019 | 12.96 | 13.03 | 12.96 | 13.03 | 106,125 | +0.07(+0.51%) |
Nov 06, 2019 | 12.98 | 13.02 | 12.94 | 12.96 | 170,533 | -0.04(-0.28%) |
Nov 05, 2019 | 13.07 | 13.07 | 12.96 | 13.00 | 118,646 | -0.12(-0.89%) |
Nov 04, 2019 | 13.11 | 13.17 | 13.05 | 13.11 | 139,436 | -0.01(-0.06%) |
Nov 01, 2019 | 13.11 | 13.17 | 13.11 | 13.12 | 137,812 | +0.02(+0.17%) |
Oct 31, 2019 | 13.04 | 13.10 | 13.02 | 13.10 | 127,465 | +0.01(+0.11%) |
Oct 30, 2019 | 12.95 | 13.09 | 12.95 | 13.09 | 118,990 | +0.16(+1.24%) |
Oct 29, 2019 | 12.98 | 13.01 | 12.90 | 12.93 | 272,653 | -0.01(-0.11%) |
Oct 28, 2019 | 12.78 | 12.96 | 12.78 | 12.94 | 145,171 | +0.15(+1.14%) |
Oct 25, 2019 | 12.74 | 12.82 | 12.73 | 12.79 | 72,822 | +0.01(+0.06%) |
Oct 24, 2019 | 12.82 | 12.87 | 12.72 | 12.79 | 135,229 | +0.01(+0.11%) |
Oct 23, 2019 | 12.73 | 12.81 | 12.66 | 12.77 | 142,506 | +0.07(+0.57%) |
Oct 22, 2019 | 12.81 | 12.84 | 12.70 | 12.70 | 122,140 | +0.01(+0.06%) |
Oct 21, 2019 | 12.74 | 12.77 | 12.66 | 12.69 | 107,341 | +0.01(+0.11%) |
Oct 18, 2019 | 12.76 | 12.83 | 12.64 | 12.68 | 193,322 | -0.12(-0.91%) |
Oct 17, 2019 | 12.74 | 12.85 | 12.74 | 12.79 | 86,856 | +0.10(+0.82%) |
Oct 16, 2019 | 12.71 | 12.74 | 12.66 | 12.69 | 107,927 | -0.03(-0.23%) |
Oct 15, 2019 | 12.55 | 12.75 | 12.53 | 12.72 | 189,666 | +0.26(+2.09%) |
Oct 14, 2019 | 12.42 | 12.48 | 12.40 | 12.46 | 101,638 | +0.06(+0.47%) |
Oct 11, 2019 | 12.49 | 12.57 | 12.40 | 12.40 | 190,006 | -0.03(-0.23%) |
Oct 10, 2019 | 12.33 | 12.49 | 12.33 | 12.43 | 83,926 | +0.08(+0.64%) |
Oct 09, 2019 | 12.37 | 12.45 | 12.33 | 12.35 | 101,653 | +0.04(+0.29%) |
Oct 08, 2019 | 12.34 | 12.40 | 12.28 | 12.31 | 130,047 | -0.09(-0.70%) |
Oct 07, 2019 | 12.45 | 12.49 | 12.36 | 12.40 | 115,620 | -0.04(-0.35%) |
Oct 04, 2019 | 12.41 | 12.47 | 12.35 | 12.45 | 107,310 | +0.06(+0.47%) |
Oct 03, 2019 | 12.30 | 12.42 | 12.27 | 12.39 | 142,300 | +0.09(+0.76%) |
Oct 02, 2019 | 12.40 | 12.44 | 12.22 | 12.29 | 179,538 | -0.20(-1.56%) |
Oct 01, 2019 | 12.64 | 12.66 | 12.46 | 12.49 | 196,095 | -0.14(-1.09%) |
Sep 30, 2019 | 12.52 | 12.66 | 12.50 | 12.63 | 125,194 | +0.12(+0.98%) |
Sep 27, 2019 | 12.45 | 12.52 | 12.41 | 12.50 | 83,387 | +0.04(+0.35%) |
Sep 26, 2019 | 12.50 | 12.56 | 12.37 | 12.46 | 128,742 | -0.04(-0.29%) |
Sep 25, 2019 | 12.47 | 12.57 | 12.44 | 12.50 | 216,737 | -0.09(-0.75%) |
Sep 24, 2019 | 12.73 | 12.73 | 12.53 | 12.59 | 111,704 | -0.09(-0.74%) |
Sep 23, 2019 | 12.79 | 12.80 | 12.67 | 12.68 | 132,497 | -0.14(-1.13%) |
Sep 20, 2019 | 12.83 | 12.89 | 12.75 | 12.83 | 108,555 | +0.04(+0.28%) |
Sep 19, 2019 | 12.69 | 12.84 | 12.69 | 12.79 | 99,652 | +0.13(+1.04%) |
Sep 18, 2019 | 12.67 | 12.75 | 12.65 | 12.66 | 120,580 | +0.01(+0.06%) |
Sep 17, 2019 | 12.57 | 12.71 | 12.57 | 12.65 | 122,289 | +0.04(+0.34%) |
Sep 16, 2019 | 12.69 | 12.69 | 12.58 | 12.61 | 102,045 | -0.04(-0.28%) |
Sep 13, 2019 | 12.57 | 12.65 | 12.56 | 12.65 | 88,237 | +0.07(+0.55%) |
Sep 12, 2019 | 12.65 | 12.65 | 12.55 | 12.58 | 127,490 | -0.03(-0.27%) |
Sep 11, 2019 | 12.52 | 12.65 | 12.48 | 12.61 | 119,009 | +0.09(+0.75%) |
Sep 10, 2019 | 12.49 | 12.55 | 12.41 | 12.52 | 182,489 | -0.01(-0.11%) |
Sep 09, 2019 | 12.59 | 12.61 | 12.48 | 12.53 | 145,207 | -0.06(-0.51%) |
Sep 06, 2019 | 12.58 | 12.70 | 12.57 | 12.60 | 96,587 | -0.01(-0.06%) |
Sep 05, 2019 | 12.57 | 12.60 | 12.54 | 12.60 | 106,740 | +0.09(+0.75%) |
Sep 04, 2019 | 12.52 | 12.56 | 12.47 | 12.51 | 147,772 | +0.01(+0.12%) |