Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.56 | 12.56 | 12.19 | 12.19 | 142,393 | -0.36(-2.85%) |
Nov 27, 2019 | 12.45 | 12.56 | 12.34 | 12.55 | 71,525 | +0.18(+1.48%) |
Nov 26, 2019 | 12.56 | 12.66 | 12.34 | 12.37 | 135,532 | -0.15(-1.22%) |
Nov 25, 2019 | 12.31 | 12.59 | 12.22 | 12.52 | 180,720 | +0.08(+0.67%) |
Nov 22, 2019 | 12.38 | 12.69 | 12.38 | 12.44 | 247,909 | +0.04(+0.31%) |
Nov 21, 2019 | 12.27 | 12.44 | 12.12 | 12.40 | 436,473 | +0.24(+1.94%) |
Nov 20, 2019 | 12.35 | 12.40 | 12.00 | 12.16 | 345,406 | -0.20(-1.60%) |
Nov 19, 2019 | 12.68 | 12.84 | 12.27 | 12.36 | 349,189 | -0.49(-3.80%) |
Nov 18, 2019 | 13.40 | 13.40 | 12.72 | 12.85 | 252,989 | -0.56(-4.15%) |
Nov 15, 2019 | 13.40 | 13.55 | 13.21 | 13.40 | 330,983 | -0.08(-0.57%) |
Nov 14, 2019 | 13.73 | 13.80 | 13.34 | 13.48 | 352,189 | -0.19(-1.37%) |
Nov 13, 2019 | 13.72 | 13.99 | 13.67 | 13.67 | 292,318 | -0.10(-0.70%) |
Nov 12, 2019 | 13.79 | 13.97 | 13.63 | 13.76 | 322,238 | +0.08(+0.59%) |
Nov 11, 2019 | 13.70 | 13.78 | 13.48 | 13.68 | 450,573 | +0.08(+0.60%) |
Nov 08, 2019 | 13.44 | 13.79 | 13.30 | 13.60 | 637,638 | +0.16(+1.21%) |
Nov 07, 2019 | 13.71 | 13.74 | 13.17 | 13.44 | 229,019 | -0.15(-1.09%) |
Nov 06, 2019 | 13.33 | 13.90 | 12.96 | 13.58 | 487,341 | +0.44(+3.38%) |
Nov 05, 2019 | 13.38 | 13.44 | 13.03 | 13.14 | 242,085 | -0.16(-1.17%) |
Nov 04, 2019 | 13.07 | 13.55 | 13.00 | 13.30 | 716,648 | +0.44(+3.40%) |
Nov 01, 2019 | 12.81 | 12.90 | 12.78 | 12.86 | 195,490 | +0.09(+0.70%) |
Oct 31, 2019 | 12.82 | 12.82 | 12.59 | 12.77 | 87,808 | -0.01(-0.12%) |
Oct 30, 2019 | 12.69 | 12.89 | 12.69 | 12.78 | 103,561 | +0.10(+0.76%) |
Oct 29, 2019 | 12.65 | 12.94 | 12.59 | 12.69 | 118,164 | +0.03(+0.23%) |
Oct 28, 2019 | 12.81 | 12.95 | 12.63 | 12.66 | 126,227 | -0.12(-0.93%) |
Oct 25, 2019 | 12.65 | 12.81 | 12.56 | 12.78 | 115,160 | +0.15(+1.17%) |
Oct 24, 2019 | 12.91 | 12.91 | 12.48 | 12.63 | 176,192 | -0.10(-0.81%) |
Oct 23, 2019 | 12.62 | 12.98 | 12.46 | 12.73 | 292,549 | +0.11(+0.88%) |
Oct 22, 2019 | 12.88 | 13.07 | 12.59 | 12.62 | 402,315 | -0.10(-0.81%) |
Oct 21, 2019 | 12.28 | 12.80 | 12.27 | 12.73 | 249,980 | +0.44(+3.56%) |
Oct 18, 2019 | 12.08 | 12.35 | 12.08 | 12.29 | 104,900 | +0.19(+1.59%) |
Oct 17, 2019 | 12.06 | 12.20 | 11.97 | 12.10 | 130,636 | +0.08(+0.68%) |
Oct 16, 2019 | 12.01 | 12.05 | 11.92 | 12.01 | 59,975 | +0.05(+0.43%) |
Oct 15, 2019 | 11.78 | 12.07 | 11.71 | 11.96 | 78,738 | +0.22(+1.89%) |
Oct 14, 2019 | 11.72 | 11.78 | 11.64 | 11.74 | 83,932 | +0.02(+0.19%) |
Oct 11, 2019 | 11.90 | 11.90 | 11.71 | 11.72 | 111,245 | -0.07(-0.63%) |
Oct 10, 2019 | 11.79 | 11.90 | 11.59 | 11.79 | 104,973 | +0.00(+0.00%) |
Oct 09, 2019 | 11.84 | 12.04 | 11.75 | 11.79 | 46,410 | -0.02(-0.19%) |
Oct 08, 2019 | 12.17 | 12.17 | 11.53 | 11.81 | 134,700 | -0.37(-3.04%) |
Oct 07, 2019 | 12.21 | 12.43 | 12.10 | 12.18 | 90,700 | -0.07(-0.54%) |
Oct 04, 2019 | 12.21 | 12.35 | 12.01 | 12.25 | 81,274 | +0.04(+0.36%) |
Oct 03, 2019 | 11.57 | 12.22 | 11.57 | 12.21 | 205,102 | +0.61(+5.30%) |
Oct 02, 2019 | 11.70 | 11.70 | 11.48 | 11.59 | 141,396 | -0.15(-1.26%) |
Oct 01, 2019 | 11.85 | 11.92 | 11.71 | 11.74 | 72,778 | -0.09(-0.75%) |
Sep 30, 2019 | 11.98 | 12.04 | 11.79 | 11.83 | 150,855 | -0.17(-1.42%) |
Sep 27, 2019 | 12.07 | 12.16 | 11.95 | 12.00 | 147,292 | -0.09(-0.74%) |
Sep 26, 2019 | 12.31 | 12.35 | 12.07 | 12.09 | 146,181 | -0.27(-2.16%) |
Sep 25, 2019 | 12.67 | 12.67 | 12.26 | 12.35 | 223,564 | -0.37(-2.91%) |
Sep 24, 2019 | 13.10 | 13.10 | 12.48 | 12.73 | 269,715 | -0.30(-2.27%) |
Sep 23, 2019 | 12.58 | 13.13 | 12.57 | 13.02 | 399,308 | +0.70(+5.65%) |
Sep 20, 2019 | 11.93 | 12.34 | 11.93 | 12.33 | 252,193 | +0.41(+3.48%) |
Sep 19, 2019 | 11.97 | 12.18 | 11.87 | 11.91 | 108,656 | -0.06(-0.49%) |
Sep 18, 2019 | 12.05 | 12.22 | 11.87 | 11.97 | 95,574 | -0.14(-1.16%) |
Sep 17, 2019 | 12.14 | 12.41 | 11.76 | 12.11 | 242,688 | +0.07(+0.55%) |
Sep 16, 2019 | 12.00 | 12.22 | 11.89 | 12.04 | 326,904 | +0.36(+3.11%) |
Sep 13, 2019 | 11.27 | 11.74 | 11.26 | 11.68 | 228,701 | +0.44(+3.89%) |
Sep 12, 2019 | 11.31 | 11.32 | 11.15 | 11.24 | 89,813 | -0.05(-0.46%) |
Sep 11, 2019 | 11.40 | 11.62 | 11.24 | 11.30 | 179,724 | -0.03(-0.26%) |
Sep 10, 2019 | 11.51 | 11.62 | 11.24 | 11.33 | 254,391 | -0.12(-1.04%) |
Sep 09, 2019 | 11.12 | 11.48 | 11.11 | 11.44 | 172,660 | +0.35(+3.14%) |
Sep 06, 2019 | 11.10 | 11.24 | 11.04 | 11.10 | 89,779 | -0.09(-0.79%) |
Sep 05, 2019 | 11.23 | 11.40 | 11.16 | 11.18 | 201,090 | +0.10(+0.87%) |
Sep 04, 2019 | 11.19 | 11.27 | 11.04 | 11.09 | 118,906 | -0.08(-0.73%) |