Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.72 | 12.72 | 12.58 | 12.66 | 23,253 | -0.26(-2.02%) |
Nov 27, 2019 | 12.86 | 13.01 | 12.86 | 12.92 | 8,322 | +0.01(+0.06%) |
Nov 26, 2019 | 12.92 | 13.00 | 12.87 | 12.91 | 20,827 | -0.01(-0.06%) |
Nov 25, 2019 | 12.86 | 12.97 | 12.86 | 12.92 | 21,337 | +0.11(+0.89%) |
Nov 22, 2019 | 12.83 | 12.83 | 12.79 | 12.80 | 18,235 | -0.02(-0.13%) |
Nov 21, 2019 | 12.79 | 12.82 | 12.79 | 12.82 | 13,986 | -0.05(-0.38%) |
Nov 20, 2019 | 12.91 | 12.95 | 12.84 | 12.87 | 43,502 | -0.12(-0.94%) |
Nov 19, 2019 | 13.03 | 13.03 | 12.95 | 12.99 | 26,187 | +0.10(+0.76%) |
Nov 18, 2019 | 12.92 | 12.92 | 12.85 | 12.89 | 5,851 | +0.07(+0.51%) |
Nov 15, 2019 | 12.84 | 12.84 | 12.77 | 12.83 | 35,247 | +0.02(+0.19%) |
Nov 14, 2019 | 12.78 | 12.89 | 12.76 | 12.80 | 7,328 | -0.05(-0.38%) |
Nov 13, 2019 | 12.87 | 12.94 | 12.80 | 12.85 | 25,940 | -0.18(-1.38%) |
Nov 12, 2019 | 13.21 | 13.21 | 12.99 | 13.03 | 29,083 | -0.23(-1.73%) |
Nov 11, 2019 | 13.22 | 13.33 | 13.16 | 13.26 | 30,188 | -0.21(-1.58%) |
Nov 08, 2019 | 13.42 | 13.56 | 13.42 | 13.47 | 17,868 | -0.02(-0.12%) |
Nov 07, 2019 | 13.56 | 13.56 | 13.47 | 13.49 | 16,402 | +0.07(+0.55%) |
Nov 06, 2019 | 13.48 | 13.48 | 13.26 | 13.42 | 314,566 | +0.08(+0.61%) |
Nov 05, 2019 | 13.35 | 13.35 | 13.28 | 13.33 | 20,808 | +0.13(+0.99%) |
Nov 04, 2019 | 13.28 | 13.28 | 13.15 | 13.20 | 28,319 | +0.13(+1.00%) |
Nov 01, 2019 | 12.99 | 13.07 | 12.96 | 13.07 | 20,928 | +0.28(+2.17%) |
Oct 31, 2019 | 12.91 | 12.95 | 12.72 | 12.80 | 20,202 | -0.07(-0.57%) |
Oct 30, 2019 | 12.91 | 12.91 | 12.80 | 12.87 | 8,203 | -0.04(-0.32%) |
Oct 29, 2019 | 12.90 | 12.95 | 12.89 | 12.91 | 12,812 | -0.12(-0.94%) |
Oct 28, 2019 | 13.00 | 13.07 | 13.00 | 13.03 | 12,941 | +0.15(+1.14%) |
Oct 25, 2019 | 12.91 | 12.91 | 12.82 | 12.89 | 9,423 | -0.02(-0.19%) |
Oct 24, 2019 | 12.89 | 12.95 | 12.87 | 12.91 | 14,203 | +0.06(+0.45%) |
Oct 23, 2019 | 12.77 | 12.85 | 12.77 | 12.85 | 9,723 | -0.02(-0.13%) |
Oct 22, 2019 | 12.89 | 12.89 | 12.84 | 12.87 | 13,790 | +0.01(+0.06%) |
Oct 21, 2019 | 12.82 | 12.87 | 12.78 | 12.86 | 29,807 | +0.16(+1.22%) |
Oct 18, 2019 | 12.75 | 12.76 | 12.69 | 12.71 | 8,077 | -0.17(-1.33%) |
Oct 17, 2019 | 12.88 | 12.89 | 12.83 | 12.88 | 21,015 | +0.07(+0.57%) |
Oct 16, 2019 | 12.83 | 12.84 | 12.80 | 12.80 | 34,359 | -0.07(-0.57%) |
Oct 15, 2019 | 12.79 | 12.93 | 12.79 | 12.88 | 20,559 | +0.10(+0.77%) |
Oct 14, 2019 | 12.79 | 12.82 | 12.75 | 12.78 | 12,843 | +0.01(+0.11%) |
Oct 11, 2019 | 12.72 | 12.81 | 12.71 | 12.76 | 23,865 | +0.29(+2.31%) |
Oct 10, 2019 | 12.35 | 12.48 | 12.35 | 12.48 | 19,019 | +0.18(+1.46%) |
Oct 09, 2019 | 12.31 | 12.34 | 12.27 | 12.30 | 26,783 | +0.17(+1.42%) |
Oct 08, 2019 | 12.14 | 12.21 | 12.11 | 12.13 | 38,782 | -0.13(-1.07%) |
Oct 07, 2019 | 12.23 | 12.27 | 12.20 | 12.26 | 12,499 | -0.02(-0.13%) |
Oct 04, 2019 | 12.24 | 12.27 | 12.17 | 12.27 | 11,749 | -0.01(-0.07%) |
Oct 03, 2019 | 12.26 | 12.30 | 12.17 | 12.28 | 21,171 | +0.11(+0.87%) |
Oct 02, 2019 | 12.18 | 12.20 | 12.09 | 12.17 | 35,490 | -0.04(-0.33%) |
Oct 01, 2019 | 12.31 | 12.31 | 12.18 | 12.22 | 22,862 | -0.07(-0.53%) |
Sep 30, 2019 | 12.32 | 12.33 | 12.27 | 12.28 | 26,331 | +0.09(+0.74%) |
Sep 27, 2019 | 12.30 | 12.34 | 12.13 | 12.19 | 54,340 | -0.11(-0.86%) |
Sep 26, 2019 | 12.43 | 12.43 | 12.29 | 12.30 | 16,353 | -0.03(-0.27%) |
Sep 25, 2019 | 12.30 | 12.41 | 12.30 | 12.33 | 24,637 | +0.01(+0.07%) |
Sep 24, 2019 | 12.45 | 12.45 | 12.31 | 12.32 | 54,860 | -0.20(-1.63%) |
Sep 23, 2019 | 12.44 | 12.54 | 12.44 | 12.53 | 63,384 | -0.05(-0.39%) |
Sep 20, 2019 | 12.61 | 12.65 | 12.52 | 12.57 | 43,692 | -0.08(-0.65%) |
Sep 19, 2019 | 12.67 | 12.71 | 12.63 | 12.66 | 44,994 | -0.05(-0.39%) |
Sep 18, 2019 | 12.75 | 12.77 | 12.65 | 12.71 | 19,797 | -0.11(-0.83%) |
Sep 17, 2019 | 12.77 | 12.81 | 12.76 | 12.81 | 23,683 | -0.16(-1.26%) |
Sep 16, 2019 | 13.03 | 13.03 | 12.91 | 12.98 | 25,155 | -0.18(-1.37%) |
Sep 13, 2019 | 13.11 | 13.15 | 13.11 | 13.15 | 9,179 | +0.12(+0.94%) |
Sep 12, 2019 | 13.00 | 13.10 | 12.97 | 13.03 | 32,410 | +0.07(+0.50%) |
Sep 11, 2019 | 12.90 | 13.00 | 12.90 | 12.97 | 21,494 | +0.22(+1.73%) |
Sep 10, 2019 | 12.76 | 12.80 | 12.71 | 12.75 | 56,488 | -0.02(-0.13%) |
Sep 09, 2019 | 12.75 | 12.77 | 12.67 | 12.76 | 68,283 | +0.02(+0.19%) |
Sep 06, 2019 | 12.78 | 12.84 | 12.71 | 12.74 | 13,952 | +0.09(+0.71%) |
Sep 05, 2019 | 12.61 | 12.70 | 12.59 | 12.65 | 93,653 | +0.28(+2.25%) |
Sep 04, 2019 | 12.32 | 12.39 | 12.31 | 12.37 | 85,376 | +0.28(+2.30%) |