Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.03 | 13.63 | 13.01 | 13.22 | 583,345 | +0.21(+1.61%) |
Nov 27, 2019 | 12.95 | 13.18 | 12.83 | 13.01 | 1,121,607 | +0.09(+0.71%) |
Nov 26, 2019 | 12.72 | 12.95 | 12.70 | 12.92 | 661,669 | +0.17(+1.36%) |
Nov 25, 2019 | 12.69 | 12.86 | 12.68 | 12.74 | 436,634 | +0.06(+0.50%) |
Nov 22, 2019 | 12.65 | 12.79 | 12.45 | 12.68 | 387,105 | +0.05(+0.43%) |
Nov 21, 2019 | 12.49 | 12.64 | 12.31 | 12.63 | 322,200 | +0.18(+1.46%) |
Nov 20, 2019 | 12.32 | 12.48 | 12.15 | 12.44 | 433,065 | +0.10(+0.81%) |
Nov 19, 2019 | 12.58 | 12.74 | 12.34 | 12.34 | 607,463 | -0.24(-1.88%) |
Nov 18, 2019 | 12.94 | 13.03 | 12.58 | 12.58 | 493,184 | -0.23(-1.78%) |
Nov 15, 2019 | 12.58 | 12.85 | 12.52 | 12.81 | 511,387 | +0.29(+2.33%) |
Nov 14, 2019 | 12.58 | 12.71 | 12.44 | 12.52 | 455,461 | -0.05(-0.44%) |
Nov 13, 2019 | 12.69 | 12.92 | 12.56 | 12.57 | 380,461 | -0.16(-1.29%) |
Nov 12, 2019 | 12.94 | 13.05 | 12.70 | 12.74 | 342,279 | -0.13(-0.99%) |
Nov 11, 2019 | 13.13 | 13.16 | 12.85 | 12.86 | 376,331 | -0.21(-1.60%) |
Nov 08, 2019 | 13.09 | 13.28 | 12.99 | 13.07 | 260,849 | -0.09(-0.69%) |
Nov 07, 2019 | 13.52 | 13.60 | 13.10 | 13.16 | 286,699 | -0.33(-2.43%) |
Nov 06, 2019 | 13.45 | 13.57 | 13.17 | 13.49 | 333,917 | +0.04(+0.27%) |
Nov 05, 2019 | 13.65 | 13.66 | 13.31 | 13.46 | 347,680 | -0.10(-0.74%) |
Nov 04, 2019 | 13.94 | 14.09 | 13.49 | 13.56 | 619,182 | -0.33(-2.36%) |
Nov 01, 2019 | 13.62 | 13.95 | 13.59 | 13.88 | 669,254 | +0.27(+1.96%) |
Oct 31, 2019 | 13.26 | 13.67 | 13.15 | 13.62 | 762,564 | +0.35(+2.61%) |
Oct 30, 2019 | 13.09 | 13.62 | 13.08 | 13.27 | 643,045 | +0.32(+2.47%) |
Oct 29, 2019 | 12.52 | 13.01 | 12.13 | 12.95 | 727,297 | +0.88(+7.28%) |
Oct 28, 2019 | 12.23 | 12.39 | 12.03 | 12.07 | 315,477 | -0.12(-1.02%) |
Oct 25, 2019 | 12.04 | 12.25 | 12.03 | 12.20 | 169,537 | +0.13(+1.11%) |
Oct 24, 2019 | 12.21 | 12.53 | 12.01 | 12.06 | 473,584 | -0.13(-1.09%) |
Oct 23, 2019 | 12.13 | 12.20 | 12.00 | 12.20 | 143,409 | +0.10(+0.81%) |
Oct 22, 2019 | 11.99 | 12.15 | 11.96 | 12.10 | 220,158 | +0.17(+1.41%) |
Oct 21, 2019 | 11.73 | 11.95 | 11.73 | 11.93 | 372,800 | +0.26(+2.21%) |
Oct 18, 2019 | 11.83 | 11.96 | 11.67 | 11.67 | 361,814 | -0.15(-1.28%) |
Oct 17, 2019 | 11.61 | 11.88 | 11.57 | 11.82 | 288,914 | +0.29(+2.54%) |
Oct 16, 2019 | 11.59 | 11.67 | 11.52 | 11.53 | 366,869 | -0.04(-0.38%) |
Oct 15, 2019 | 11.70 | 11.85 | 11.50 | 11.57 | 490,530 | -0.12(-0.99%) |
Oct 14, 2019 | 11.90 | 11.96 | 11.65 | 11.69 | 312,228 | -0.21(-1.79%) |
Oct 11, 2019 | 11.97 | 12.02 | 11.90 | 11.90 | 292,243 | +0.00(+0.00%) |
Oct 10, 2019 | 12.13 | 12.13 | 11.90 | 11.90 | 545,863 | -0.22(-1.83%) |
Oct 09, 2019 | 12.39 | 12.39 | 12.13 | 12.13 | 156,490 | -0.18(-1.44%) |
Oct 08, 2019 | 12.21 | 12.37 | 12.11 | 12.30 | 258,630 | +0.06(+0.51%) |
Oct 07, 2019 | 12.40 | 12.50 | 12.24 | 12.24 | 170,014 | -0.20(-1.57%) |
Oct 04, 2019 | 12.29 | 12.48 | 12.29 | 12.44 | 170,437 | +0.15(+1.23%) |
Oct 03, 2019 | 12.33 | 12.40 | 12.18 | 12.29 | 385,571 | +0.00(+0.00%) |
Oct 02, 2019 | 12.38 | 12.46 | 12.27 | 12.29 | 558,362 | -0.15(-1.21%) |
Oct 01, 2019 | 12.61 | 12.65 | 12.44 | 12.44 | 178,661 | -0.09(-0.71%) |
Sep 30, 2019 | 12.57 | 12.66 | 12.44 | 12.53 | 375,408 | -0.01(-0.07%) |
Sep 27, 2019 | 12.67 | 12.84 | 12.53 | 12.53 | 365,979 | -0.13(-1.05%) |
Sep 26, 2019 | 12.77 | 12.84 | 12.66 | 12.67 | 225,244 | -0.11(-0.83%) |
Sep 25, 2019 | 12.90 | 12.93 | 12.63 | 12.77 | 302,154 | -0.12(-0.96%) |
Sep 24, 2019 | 13.26 | 13.30 | 12.90 | 12.90 | 287,513 | -0.35(-2.62%) |
Sep 23, 2019 | 13.28 | 13.38 | 13.21 | 13.24 | 384,640 | +0.10(+0.74%) |
Sep 20, 2019 | 13.23 | 13.43 | 13.08 | 13.15 | 854,664 | +0.00(+0.00%) |
Sep 19, 2019 | 13.48 | 13.51 | 13.14 | 13.15 | 358,780 | -0.27(-1.99%) |
Sep 18, 2019 | 13.32 | 13.47 | 13.10 | 13.41 | 552,724 | +0.25(+1.89%) |
Sep 17, 2019 | 13.24 | 13.30 | 13.05 | 13.16 | 306,486 | +0.03(+0.20%) |
Sep 16, 2019 | 13.21 | 13.24 | 12.88 | 13.14 | 301,944 | +0.17(+1.30%) |
Sep 13, 2019 | 12.41 | 13.03 | 12.41 | 12.97 | 285,939 | +0.54(+4.36%) |
Sep 12, 2019 | 12.57 | 12.68 | 12.39 | 12.43 | 191,916 | -0.21(-1.69%) |
Sep 11, 2019 | 12.71 | 12.86 | 12.53 | 12.64 | 176,120 | -0.04(-0.28%) |
Sep 10, 2019 | 12.76 | 12.87 | 12.63 | 12.68 | 561,180 | -0.02(-0.14%) |
Sep 09, 2019 | 12.30 | 12.70 | 12.30 | 12.69 | 288,851 | +0.39(+3.18%) |
Sep 06, 2019 | 12.40 | 12.40 | 12.25 | 12.30 | 226,612 | -0.15(-1.21%) |
Sep 05, 2019 | 12.52 | 12.61 | 12.44 | 12.45 | 153,398 | +0.01(+0.07%) |
Sep 04, 2019 | 12.49 | 12.56 | 12.35 | 12.45 | 668,904 | +0.03(+0.21%) |