Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.86 | 13.10 | 12.81 | 12.85 | 12,054 | -0.11(-0.84%) |
Nov 27, 2019 | 13.01 | 13.04 | 12.83 | 12.96 | 27,092 | +0.04(+0.32%) |
Nov 26, 2019 | 12.94 | 13.07 | 12.90 | 12.92 | 18,555 | -0.10(-0.77%) |
Nov 25, 2019 | 12.86 | 13.10 | 12.76 | 13.02 | 36,210 | +0.22(+1.70%) |
Nov 22, 2019 | 12.89 | 12.89 | 12.72 | 12.80 | 30,912 | +0.00(+0.00%) |
Nov 21, 2019 | 12.87 | 12.87 | 12.64 | 12.80 | 50,039 | -0.01(-0.07%) |
Nov 20, 2019 | 12.90 | 13.03 | 12.78 | 12.81 | 50,344 | -0.18(-1.35%) |
Nov 19, 2019 | 12.99 | 13.05 | 12.87 | 12.99 | 46,853 | +0.11(+0.85%) |
Nov 18, 2019 | 12.67 | 12.89 | 12.67 | 12.88 | 51,569 | +0.13(+0.99%) |
Nov 15, 2019 | 12.92 | 12.92 | 12.71 | 12.75 | 32,463 | -0.11(-0.85%) |
Nov 14, 2019 | 12.87 | 13.04 | 12.84 | 12.86 | 22,173 | -0.09(-0.71%) |
Nov 13, 2019 | 12.94 | 13.03 | 12.85 | 12.95 | 41,730 | -0.08(-0.58%) |
Nov 12, 2019 | 13.05 | 13.08 | 12.91 | 13.03 | 31,593 | -0.02(-0.13%) |
Nov 11, 2019 | 13.01 | 13.10 | 12.99 | 13.05 | 20,329 | +0.00(+0.00%) |
Nov 08, 2019 | 12.99 | 13.05 | 12.82 | 13.05 | 28,405 | +0.12(+0.91%) |
Nov 07, 2019 | 13.07 | 13.10 | 12.81 | 12.93 | 25,672 | -0.02(-0.13%) |
Nov 06, 2019 | 13.05 | 13.05 | 12.91 | 12.94 | 23,965 | -0.07(-0.52%) |
Nov 05, 2019 | 12.78 | 13.10 | 12.78 | 13.01 | 56,951 | +0.25(+1.97%) |
Nov 04, 2019 | 12.64 | 12.78 | 12.60 | 12.76 | 42,034 | +0.13(+1.06%) |
Nov 01, 2019 | 12.58 | 12.65 | 12.51 | 12.63 | 66,001 | +0.13(+1.00%) |
Oct 31, 2019 | 12.48 | 12.51 | 12.32 | 12.50 | 37,593 | +0.02(+0.13%) |
Oct 30, 2019 | 12.42 | 12.49 | 12.33 | 12.48 | 40,544 | +0.03(+0.20%) |
Oct 29, 2019 | 12.39 | 12.55 | 12.39 | 12.46 | 38,499 | -0.01(-0.07%) |
Oct 28, 2019 | 12.48 | 12.51 | 12.43 | 12.47 | 33,764 | -0.01(-0.07%) |
Oct 25, 2019 | 12.38 | 12.57 | 12.38 | 12.48 | 46,308 | +0.08(+0.61%) |
Oct 24, 2019 | 12.36 | 12.55 | 12.36 | 12.40 | 25,774 | +0.02(+0.13%) |
Oct 23, 2019 | 12.29 | 12.61 | 12.29 | 12.38 | 52,434 | -0.14(-1.14%) |
Oct 22, 2019 | 12.56 | 12.74 | 12.47 | 12.53 | 45,853 | +0.00(+0.00%) |
Oct 21, 2019 | 12.32 | 12.65 | 12.30 | 12.53 | 69,915 | +0.34(+2.75%) |
Oct 18, 2019 | 12.00 | 12.21 | 12.00 | 12.19 | 38,550 | +0.10(+0.83%) |
Oct 17, 2019 | 12.02 | 12.14 | 11.92 | 12.09 | 40,010 | +0.11(+0.91%) |
Oct 16, 2019 | 11.96 | 12.02 | 11.88 | 11.98 | 38,969 | +0.08(+0.63%) |
Oct 15, 2019 | 11.91 | 12.11 | 11.76 | 11.91 | 75,769 | +0.01(+0.07%) |
Oct 14, 2019 | 12.06 | 12.06 | 11.84 | 11.90 | 26,537 | -0.19(-1.59%) |
Oct 11, 2019 | 11.94 | 12.45 | 11.78 | 12.09 | 94,526 | +0.26(+2.20%) |
Oct 10, 2019 | 11.90 | 12.01 | 11.83 | 11.83 | 37,413 | +0.01(+0.07%) |
Oct 09, 2019 | 11.85 | 11.91 | 11.76 | 11.82 | 28,611 | +0.05(+0.43%) |
Oct 08, 2019 | 11.86 | 11.95 | 11.75 | 11.77 | 31,905 | -0.23(-1.89%) |
Oct 07, 2019 | 12.07 | 12.12 | 11.92 | 12.00 | 16,258 | -0.02(-0.14%) |
Oct 04, 2019 | 11.93 | 12.04 | 11.86 | 12.01 | 48,695 | +0.08(+0.63%) |
Oct 03, 2019 | 12.07 | 12.10 | 11.79 | 11.94 | 26,027 | -0.14(-1.18%) |
Oct 02, 2019 | 11.91 | 12.08 | 11.91 | 12.08 | 48,658 | +0.08(+0.70%) |
Oct 01, 2019 | 12.26 | 12.26 | 11.97 | 12.00 | 38,283 | -0.13(-1.11%) |
Sep 30, 2019 | 12.22 | 12.24 | 12.07 | 12.13 | 53,351 | -0.02(-0.14%) |
Sep 27, 2019 | 12.24 | 12.24 | 12.11 | 12.15 | 36,282 | +0.03(+0.28%) |
Sep 26, 2019 | 12.29 | 12.29 | 12.05 | 12.12 | 37,440 | -0.11(-0.89%) |
Sep 25, 2019 | 12.10 | 12.25 | 12.10 | 12.22 | 47,251 | +0.04(+0.34%) |
Sep 24, 2019 | 12.41 | 12.41 | 12.16 | 12.18 | 125,210 | -0.12(-0.95%) |
Sep 23, 2019 | 12.14 | 12.39 | 12.01 | 12.30 | 26,881 | +0.03(+0.27%) |
Sep 20, 2019 | 12.31 | 12.48 | 12.17 | 12.27 | 132,241 | -0.07(-0.54%) |
Sep 19, 2019 | 12.44 | 12.68 | 12.28 | 12.33 | 42,045 | -0.06(-0.47%) |
Sep 18, 2019 | 12.44 | 12.44 | 12.17 | 12.39 | 42,397 | -0.03(-0.20%) |
Sep 17, 2019 | 12.30 | 12.48 | 12.13 | 12.42 | 43,128 | +0.01(+0.07%) |
Sep 16, 2019 | 12.41 | 12.57 | 12.27 | 12.41 | 50,196 | -0.13(-1.07%) |
Sep 13, 2019 | 12.37 | 12.65 | 12.33 | 12.54 | 48,098 | +0.28(+2.32%) |
Sep 12, 2019 | 11.91 | 12.36 | 11.80 | 12.26 | 43,836 | +0.33(+2.74%) |
Sep 11, 2019 | 11.72 | 11.96 | 11.64 | 11.93 | 93,057 | +0.30(+2.57%) |
Sep 10, 2019 | 11.71 | 11.71 | 11.42 | 11.63 | 40,059 | -0.02(-0.14%) |
Sep 09, 2019 | 11.35 | 11.75 | 11.35 | 11.65 | 43,341 | +0.42(+3.78%) |
Sep 06, 2019 | 11.40 | 11.41 | 11.21 | 11.22 | 19,230 | -0.10(-0.88%) |
Sep 05, 2019 | 11.21 | 11.56 | 11.17 | 11.32 | 39,178 | +0.27(+2.48%) |
Sep 04, 2019 | 11.41 | 11.47 | 11.02 | 11.05 | 53,973 | -0.21(-1.85%) |