Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.18 | 13.22 | 13.11 | 13.14 | 160,966 | -0.15(-1.15%) |
Nov 27, 2019 | 13.26 | 13.32 | 13.19 | 13.29 | 206,080 | +0.05(+0.38%) |
Nov 26, 2019 | 13.40 | 13.40 | 13.21 | 13.24 | 371,521 | -0.14(-1.07%) |
Nov 25, 2019 | 13.34 | 13.40 | 13.30 | 13.39 | 304,295 | +0.03(+0.25%) |
Nov 22, 2019 | 13.43 | 13.47 | 13.34 | 13.35 | 162,029 | -0.03(-0.25%) |
Nov 21, 2019 | 13.23 | 13.41 | 13.20 | 13.39 | 256,229 | +0.20(+1.54%) |
Nov 20, 2019 | 13.05 | 13.27 | 12.97 | 13.18 | 169,301 | +0.14(+1.04%) |
Nov 19, 2019 | 13.21 | 13.23 | 13.04 | 13.05 | 343,491 | -0.20(-1.53%) |
Nov 18, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 250,566 | -0.19(-1.45%) |
Nov 15, 2019 | 13.37 | 13.49 | 13.37 | 13.45 | 101,563 | +0.13(+0.95%) |
Nov 14, 2019 | 13.37 | 13.45 | 13.28 | 13.32 | 191,586 | -0.06(-0.44%) |
Nov 13, 2019 | 13.40 | 13.44 | 13.33 | 13.38 | 163,338 | -0.08(-0.57%) |
Nov 12, 2019 | 13.57 | 13.64 | 13.40 | 13.46 | 275,595 | -0.08(-0.63%) |
Nov 11, 2019 | 13.52 | 13.59 | 13.45 | 13.54 | 146,827 | -0.08(-0.62%) |
Nov 08, 2019 | 13.59 | 13.65 | 13.48 | 13.62 | 189,782 | -0.06(-0.43%) |
Nov 07, 2019 | 13.61 | 13.73 | 13.59 | 13.68 | 155,312 | +0.21(+1.53%) |
Nov 06, 2019 | 13.76 | 13.79 | 13.44 | 13.48 | 304,030 | -0.33(-2.42%) |
Nov 05, 2019 | 13.79 | 13.90 | 13.72 | 13.81 | 276,394 | +0.07(+0.49%) |
Nov 04, 2019 | 13.46 | 13.79 | 13.46 | 13.74 | 343,703 | +0.42(+3.18%) |
Nov 01, 2019 | 13.07 | 13.34 | 13.05 | 13.32 | 344,726 | +0.32(+2.48%) |
Oct 31, 2019 | 13.01 | 13.02 | 12.87 | 13.00 | 369,071 | -0.05(-0.39%) |
Oct 30, 2019 | 13.36 | 13.36 | 13.01 | 13.05 | 340,224 | -0.30(-2.22%) |
Oct 29, 2019 | 13.22 | 13.44 | 13.18 | 13.34 | 152,513 | +0.08(+0.57%) |
Oct 28, 2019 | 13.40 | 13.47 | 13.26 | 13.27 | 199,508 | -0.09(-0.70%) |
Oct 25, 2019 | 13.24 | 13.39 | 13.23 | 13.36 | 114,200 | +0.12(+0.89%) |
Oct 24, 2019 | 13.36 | 13.39 | 13.18 | 13.24 | 129,408 | -0.06(-0.48%) |
Oct 23, 2019 | 13.18 | 13.34 | 13.12 | 13.31 | 113,712 | +0.11(+0.80%) |
Oct 22, 2019 | 13.07 | 13.34 | 13.01 | 13.20 | 140,789 | +0.17(+1.30%) |
Oct 21, 2019 | 12.84 | 13.04 | 12.84 | 13.03 | 118,352 | +0.23(+1.79%) |
Oct 18, 2019 | 12.87 | 12.96 | 12.80 | 12.80 | 88,927 | -0.08(-0.62%) |
Oct 17, 2019 | 12.91 | 12.97 | 12.85 | 12.88 | 99,669 | +0.00(+0.03%) |
Oct 16, 2019 | 13.00 | 13.10 | 12.88 | 12.88 | 200,877 | -0.17(-1.30%) |
Oct 15, 2019 | 12.98 | 13.19 | 12.96 | 13.05 | 426,217 | +0.04(+0.29%) |
Oct 14, 2019 | 12.96 | 13.04 | 12.86 | 13.01 | 105,576 | -0.02(-0.16%) |
Oct 11, 2019 | 12.97 | 13.14 | 12.94 | 13.03 | 380,155 | +0.19(+1.52%) |
Oct 10, 2019 | 12.70 | 12.88 | 12.70 | 12.84 | 262,096 | +0.14(+1.13%) |
Oct 09, 2019 | 12.68 | 12.74 | 12.66 | 12.69 | 173,864 | +0.14(+1.08%) |
Oct 08, 2019 | 12.68 | 12.76 | 12.56 | 12.56 | 207,882 | -0.25(-1.92%) |
Oct 07, 2019 | 12.92 | 12.98 | 12.80 | 12.80 | 268,695 | -0.12(-0.92%) |
Oct 04, 2019 | 12.88 | 12.93 | 12.77 | 12.92 | 357,363 | +0.08(+0.59%) |
Oct 03, 2019 | 12.66 | 12.85 | 12.53 | 12.85 | 358,430 | +0.16(+1.27%) |
Oct 02, 2019 | 12.93 | 12.96 | 12.67 | 12.68 | 345,436 | -0.34(-2.60%) |
Oct 01, 2019 | 13.39 | 13.44 | 13.02 | 13.02 | 298,451 | -0.30(-2.29%) |
Sep 30, 2019 | 13.32 | 13.40 | 13.32 | 13.33 | 502,136 | -0.10(-0.76%) |
Sep 27, 2019 | 13.37 | 13.53 | 13.34 | 13.43 | 156,479 | +0.00(+0.00%) |
Sep 26, 2019 | 13.56 | 13.57 | 13.37 | 13.43 | 173,897 | -0.19(-1.43%) |
Sep 25, 2019 | 13.55 | 13.64 | 13.46 | 13.62 | 148,060 | +0.03(+0.25%) |
Sep 24, 2019 | 13.81 | 13.81 | 13.52 | 13.59 | 298,503 | -0.25(-1.77%) |
Sep 23, 2019 | 13.73 | 13.87 | 13.72 | 13.84 | 172,305 | +0.01(+0.06%) |
Sep 20, 2019 | 13.89 | 13.90 | 13.77 | 13.83 | 148,212 | +0.02(+0.18%) |
Sep 19, 2019 | 13.95 | 13.98 | 13.79 | 13.80 | 113,902 | -0.09(-0.66%) |
Sep 18, 2019 | 13.86 | 13.91 | 13.79 | 13.90 | 194,145 | -0.07(-0.48%) |
Sep 17, 2019 | 14.21 | 14.22 | 13.89 | 13.96 | 293,445 | -0.25(-1.77%) |
Sep 16, 2019 | 14.31 | 14.32 | 14.05 | 14.21 | 561,247 | +0.52(+3.83%) |
Sep 13, 2019 | 13.67 | 13.75 | 13.63 | 13.69 | 131,928 | +0.11(+0.83%) |
Sep 12, 2019 | 13.48 | 13.63 | 13.40 | 13.58 | 184,378 | -0.11(-0.80%) |
Sep 11, 2019 | 13.73 | 13.85 | 13.58 | 13.69 | 192,541 | +0.04(+0.28%) |
Sep 10, 2019 | 13.57 | 13.85 | 13.57 | 13.65 | 269,895 | +0.16(+1.21%) |
Sep 09, 2019 | 13.28 | 13.51 | 13.28 | 13.48 | 180,412 | +0.29(+2.16%) |
Sep 06, 2019 | 13.10 | 13.21 | 13.03 | 13.20 | 101,181 | +0.05(+0.38%) |
Sep 05, 2019 | 13.06 | 13.27 | 13.06 | 13.15 | 322,989 | +0.19(+1.49%) |
Sep 04, 2019 | 12.93 | 13.00 | 12.91 | 12.96 | 162,868 | +0.19(+1.51%) |