Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.86 | 13.90 | 13.83 | 13.87 | 379,917 | +0.01(+0.11%) |
Nov 27, 2019 | 13.80 | 13.90 | 13.80 | 13.86 | 1,508,785 | +0.03(+0.21%) |
Nov 26, 2019 | 13.73 | 13.84 | 13.66 | 13.83 | 1,503,778 | +0.05(+0.35%) |
Nov 25, 2019 | 13.79 | 13.85 | 13.76 | 13.78 | 870,428 | +0.00(+0.03%) |
Nov 22, 2019 | 13.82 | 13.82 | 13.74 | 13.78 | 3,268,491 | -0.03(-0.19%) |
Nov 21, 2019 | 13.84 | 13.86 | 13.76 | 13.80 | 645,912 | -0.03(-0.21%) |
Nov 20, 2019 | 13.81 | 13.87 | 13.71 | 13.83 | 878,862 | +0.00(+0.03%) |
Nov 19, 2019 | 13.94 | 13.98 | 13.79 | 13.83 | 1,061,127 | -0.14(-1.00%) |
Nov 18, 2019 | 14.01 | 14.04 | 13.92 | 13.97 | 1,038,512 | -0.06(-0.42%) |
Nov 15, 2019 | 13.94 | 14.04 | 13.94 | 14.03 | 555,180 | +0.08(+0.55%) |
Nov 14, 2019 | 14.00 | 14.00 | 13.91 | 13.95 | 717,337 | -0.05(-0.37%) |
Nov 13, 2019 | 13.90 | 14.04 | 13.82 | 14.00 | 1,055,937 | +0.10(+0.71%) |
Nov 12, 2019 | 13.81 | 13.93 | 13.75 | 13.90 | 1,038,103 | +0.08(+0.59%) |
Nov 11, 2019 | 13.79 | 13.84 | 13.77 | 13.82 | 661,378 | -0.04(-0.27%) |
Nov 08, 2019 | 13.72 | 13.86 | 13.71 | 13.86 | 1,429,318 | +0.11(+0.83%) |
Nov 07, 2019 | 13.27 | 13.83 | 13.27 | 13.74 | 1,923,002 | +0.55(+4.21%) |
Nov 06, 2019 | 13.11 | 13.21 | 13.03 | 13.19 | 1,183,270 | +0.12(+0.93%) |
Nov 05, 2019 | 13.02 | 13.14 | 13.00 | 13.07 | 1,138,128 | +0.07(+0.51%) |
Nov 04, 2019 | 13.05 | 13.07 | 12.99 | 13.00 | 912,466 | -0.03(-0.23%) |
Nov 01, 2019 | 13.10 | 13.13 | 13.00 | 13.03 | 955,509 | -0.04(-0.31%) |
Oct 31, 2019 | 13.11 | 13.12 | 13.03 | 13.07 | 785,896 | +0.00(+0.03%) |
Oct 30, 2019 | 13.01 | 13.08 | 12.97 | 13.07 | 835,996 | +0.09(+0.68%) |
Oct 29, 2019 | 12.92 | 13.04 | 12.92 | 12.98 | 906,683 | +0.04(+0.28%) |
Oct 28, 2019 | 12.96 | 13.03 | 12.93 | 12.94 | 961,257 | +0.00(+0.00%) |
Oct 25, 2019 | 12.92 | 12.97 | 12.86 | 12.94 | 1,444,831 | +0.03(+0.26%) |
Oct 24, 2019 | 12.90 | 13.04 | 12.84 | 12.91 | 1,487,272 | +0.04(+0.29%) |
Oct 23, 2019 | 13.34 | 13.34 | 12.85 | 12.87 | 2,274,831 | -0.57(-4.21%) |
Oct 22, 2019 | 13.47 | 13.54 | 13.42 | 13.44 | 3,668,071 | -0.02(-0.16%) |
Oct 21, 2019 | 13.37 | 13.50 | 13.37 | 13.46 | 1,268,419 | +0.11(+0.83%) |
Oct 18, 2019 | 13.32 | 13.40 | 13.30 | 13.35 | 721,463 | +0.04(+0.33%) |
Oct 17, 2019 | 13.32 | 13.40 | 13.28 | 13.31 | 595,687 | +0.01(+0.06%) |
Oct 16, 2019 | 13.25 | 13.33 | 13.23 | 13.30 | 602,050 | +0.04(+0.33%) |
Oct 15, 2019 | 13.21 | 13.29 | 13.17 | 13.25 | 799,501 | +0.06(+0.42%) |
Oct 14, 2019 | 13.25 | 13.25 | 13.17 | 13.20 | 366,166 | -0.07(-0.53%) |
Oct 11, 2019 | 13.29 | 13.38 | 13.26 | 13.27 | 916,320 | +0.08(+0.58%) |
Oct 10, 2019 | 13.12 | 13.28 | 13.12 | 13.19 | 930,404 | +0.09(+0.67%) |
Oct 09, 2019 | 13.03 | 13.14 | 13.01 | 13.10 | 1,287,431 | +0.08(+0.59%) |
Oct 08, 2019 | 13.11 | 13.13 | 13.02 | 13.03 | 1,020,308 | -0.11(-0.84%) |
Oct 07, 2019 | 13.12 | 13.18 | 13.10 | 13.14 | 732,310 | +0.00(+0.00%) |
Oct 04, 2019 | 13.12 | 13.14 | 13.04 | 13.14 | 874,954 | +0.05(+0.39%) |
Oct 03, 2019 | 13.04 | 13.14 | 13.00 | 13.08 | 1,395,101 | +0.06(+0.42%) |
Oct 02, 2019 | 13.19 | 13.19 | 12.93 | 13.03 | 1,897,219 | -0.16(-1.23%) |
Oct 01, 2019 | 13.08 | 13.26 | 13.08 | 13.19 | 1,549,814 | +0.10(+0.79%) |
Sep 30, 2019 | 13.07 | 13.19 | 13.04 | 13.09 | 1,880,903 | +0.10(+0.76%) |
Sep 27, 2019 | 13.18 | 13.18 | 12.90 | 12.99 | 1,589,885 | -0.14(-1.09%) |
Sep 26, 2019 | 13.21 | 13.26 | 13.13 | 13.13 | 996,391 | -0.09(-0.69%) |
Sep 25, 2019 | 13.35 | 13.39 | 13.22 | 13.22 | 1,135,622 | -0.16(-1.21%) |
Sep 24, 2019 | 13.43 | 13.46 | 13.34 | 13.39 | 876,347 | -0.04(-0.30%) |
Sep 23, 2019 | 13.58 | 13.58 | 13.41 | 13.43 | 871,462 | -0.15(-1.14%) |
Sep 20, 2019 | 13.54 | 13.60 | 13.49 | 13.58 | 1,169,962 | +0.08(+0.57%) |
Sep 19, 2019 | 13.54 | 13.60 | 13.50 | 13.50 | 635,339 | -0.02(-0.16%) |
Sep 18, 2019 | 13.49 | 13.57 | 13.46 | 13.53 | 693,576 | +0.03(+0.25%) |
Sep 17, 2019 | 13.30 | 13.54 | 13.30 | 13.49 | 1,051,387 | +0.15(+1.16%) |
Sep 16, 2019 | 13.34 | 13.38 | 13.28 | 13.34 | 943,407 | -0.05(-0.36%) |
Sep 13, 2019 | 13.45 | 13.50 | 13.35 | 13.39 | 1,121,247 | -0.10(-0.71%) |
Sep 12, 2019 | 13.41 | 13.53 | 13.33 | 13.48 | 1,422,803 | +0.07(+0.55%) |
Sep 11, 2019 | 13.48 | 13.48 | 13.40 | 13.41 | 1,174,373 | -0.06(-0.44%) |
Sep 10, 2019 | 13.46 | 13.50 | 13.42 | 13.47 | 999,203 | +0.01(+0.05%) |
Sep 09, 2019 | 13.52 | 13.54 | 13.41 | 13.46 | 1,225,866 | +0.03(+0.25%) |
Sep 06, 2019 | 13.33 | 13.45 | 13.33 | 13.43 | 1,306,246 | +0.13(+0.95%) |
Sep 05, 2019 | 13.37 | 13.43 | 13.26 | 13.30 | 1,307,174 | -0.01(-0.08%) |
Sep 04, 2019 | 13.23 | 13.35 | 13.23 | 13.31 | 1,247,803 | +0.11(+0.82%) |