Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.24 | 13.27 | 13.24 | 13.26 | 1,800 | +0.03(+0.21%) |
Nov 27, 2019 | 13.17 | 13.25 | 13.17 | 13.23 | 12,000 | +0.13(+1.01%) |
Nov 26, 2019 | 13.20 | 13.20 | 13.09 | 13.10 | 3,833 | -0.06(-0.46%) |
Nov 25, 2019 | 13.19 | 13.19 | 13.16 | 13.16 | 588 | +0.04(+0.30%) |
Nov 22, 2019 | 13.18 | 13.25 | 13.12 | 13.12 | 7,300 | -0.01(-0.08%) |
Nov 21, 2019 | 13.31 | 13.31 | 13.13 | 13.13 | 11,011 | -0.07(-0.53%) |
Nov 20, 2019 | 13.20 | 13.21 | 13.12 | 13.20 | 8,809 | +0.10(+0.80%) |
Nov 19, 2019 | 13.15 | 13.15 | 13.10 | 13.10 | 28,272 | -0.02(-0.15%) |
Nov 18, 2019 | 13.12 | 13.18 | 13.06 | 13.12 | 4,520 | -0.01(-0.08%) |
Nov 15, 2019 | 13.15 | 13.15 | 13.06 | 13.12 | 8,600 | -0.03(-0.19%) |
Nov 14, 2019 | 13.19 | 13.20 | 13.08 | 13.15 | 9,463 | -0.04(-0.30%) |
Nov 13, 2019 | 13.20 | 13.20 | 13.18 | 13.19 | 2,248 | +0.05(+0.41%) |
Nov 12, 2019 | 13.20 | 13.20 | 13.14 | 13.14 | 456 | -0.06(-0.48%) |
Nov 11, 2019 | 13.39 | 13.39 | 13.15 | 13.20 | 5,298 | -0.02(-0.15%) |
Nov 08, 2019 | 13.22 | 13.22 | 13.15 | 13.22 | 4,300 | +0.00(+0.00%) |
Nov 07, 2019 | 13.35 | 13.36 | 13.18 | 13.22 | 8,914 | -0.17(-1.27%) |
Nov 06, 2019 | 13.19 | 13.45 | 13.12 | 13.39 | 23,910 | +0.21(+1.59%) |
Nov 05, 2019 | 13.12 | 13.19 | 13.00 | 13.18 | 20,405 | +0.10(+0.76%) |
Nov 04, 2019 | 13.14 | 13.14 | 13.01 | 13.08 | 10,950 | -0.06(-0.46%) |
Nov 01, 2019 | 13.12 | 13.27 | 13.03 | 13.14 | 7,000 | +0.02(+0.15%) |
Oct 31, 2019 | 13.14 | 13.18 | 13.09 | 13.12 | 8,882 | +0.05(+0.38%) |
Oct 30, 2019 | 13.02 | 13.13 | 12.99 | 13.07 | 12,305 | +0.06(+0.46%) |
Oct 29, 2019 | 12.99 | 13.06 | 12.98 | 13.01 | 8,646 | -0.03(-0.23%) |
Oct 28, 2019 | 13.14 | 13.20 | 13.04 | 13.04 | 12,063 | -0.15(-1.14%) |
Oct 25, 2019 | 13.38 | 13.43 | 13.17 | 13.19 | 9,900 | -0.21(-1.57%) |
Oct 24, 2019 | 13.32 | 13.40 | 13.26 | 13.40 | 8,416 | +0.14(+1.06%) |
Oct 23, 2019 | 13.33 | 13.52 | 13.26 | 13.26 | 7,942 | -0.10(-0.75%) |
Oct 22, 2019 | 13.45 | 13.51 | 13.35 | 13.36 | 3,977 | -0.05(-0.37%) |
Oct 21, 2019 | 13.35 | 13.45 | 13.35 | 13.41 | 9,630 | -0.04(-0.30%) |
Oct 18, 2019 | 13.55 | 13.67 | 13.34 | 13.45 | 8,900 | -0.03(-0.19%) |
Oct 17, 2019 | 13.50 | 13.50 | 13.40 | 13.48 | 2,153 | +0.01(+0.04%) |
Oct 16, 2019 | 13.48 | 13.48 | 13.32 | 13.47 | 8,522 | +0.06(+0.45%) |
Oct 15, 2019 | 13.47 | 13.47 | 13.41 | 13.41 | 2,524 | -0.09(-0.67%) |
Oct 14, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 436 | +0.13(+0.97%) |
Oct 11, 2019 | 13.45 | 13.46 | 13.36 | 13.37 | 15,900 | -0.09(-0.67%) |
Oct 10, 2019 | 13.39 | 13.52 | 13.39 | 13.46 | 7,944 | -0.04(-0.30%) |
Oct 09, 2019 | 13.47 | 13.50 | 13.47 | 13.50 | 649 | +0.01(+0.07%) |
Oct 08, 2019 | 13.49 | 13.49 | 13.49 | 13.49 | 515 | +0.12(+0.90%) |
Oct 07, 2019 | 13.40 | 13.40 | 13.37 | 13.37 | 3,874 | -0.01(-0.11%) |
Oct 04, 2019 | 13.40 | 13.40 | 13.38 | 13.38 | 2,400 | +0.01(+0.11%) |
Oct 03, 2019 | 13.38 | 13.40 | 13.34 | 13.37 | 12,241 | +0.01(+0.07%) |
Oct 02, 2019 | 13.40 | 13.40 | 13.34 | 13.36 | 6,288 | +0.01(+0.07%) |
Oct 01, 2019 | 13.37 | 13.40 | 13.31 | 13.35 | 7,032 | -0.05(-0.37%) |
Sep 30, 2019 | 13.36 | 13.40 | 13.34 | 13.40 | 2,762 | +0.05(+0.37%) |
Sep 27, 2019 | 13.29 | 13.35 | 13.29 | 13.35 | 900 | +0.10(+0.75%) |
Sep 26, 2019 | 13.19 | 13.29 | 13.19 | 13.25 | 10,614 | -0.08(-0.60%) |
Sep 25, 2019 | 13.40 | 13.40 | 13.33 | 13.33 | 2,041 | -0.05(-0.37%) |
Sep 24, 2019 | 13.44 | 13.55 | 13.31 | 13.38 | 10,571 | +0.02(+0.15%) |
Sep 23, 2019 | 13.30 | 13.41 | 13.28 | 13.36 | 14,153 | +0.08(+0.60%) |
Sep 20, 2019 | 13.17 | 13.28 | 13.14 | 13.28 | 7,200 | +0.13(+0.99%) |
Sep 19, 2019 | 13.07 | 13.19 | 13.07 | 13.15 | 7,452 | +0.16(+1.23%) |
Sep 18, 2019 | 13.04 | 13.08 | 12.98 | 12.99 | 13,132 | +0.00(+0.00%) |
Sep 17, 2019 | 13.17 | 13.18 | 12.99 | 12.99 | 3,572 | -0.11(-0.84%) |
Sep 16, 2019 | 13.28 | 13.45 | 13.10 | 13.10 | 15,724 | -0.10(-0.76%) |
Sep 13, 2019 | 13.11 | 13.44 | 13.09 | 13.20 | 15,400 | +0.10(+0.76%) |
Sep 12, 2019 | 13.13 | 13.36 | 13.04 | 13.10 | 34,126 | -0.15(-1.13%) |
Sep 11, 2019 | 13.26 | 13.28 | 13.18 | 13.25 | 8,956 | -0.01(-0.08%) |
Sep 10, 2019 | 13.23 | 13.41 | 13.22 | 13.26 | 10,407 | -0.01(-0.08%) |
Sep 09, 2019 | 13.29 | 13.35 | 13.24 | 13.27 | 10,486 | -0.06(-0.45%) |
Sep 06, 2019 | 13.31 | 13.43 | 13.26 | 13.33 | 7,600 | +0.02(+0.15%) |
Sep 05, 2019 | 13.34 | 13.39 | 13.28 | 13.31 | 22,590 | -0.09(-0.67%) |
Sep 04, 2019 | 13.49 | 13.49 | 13.32 | 13.40 | 15,165 | +0.01(+0.07%) |