Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.20 | 13.20 | 13.16 | 13.16 | 3,700 | -0.01(-0.11%) |
Nov 27, 2019 | 13.14 | 13.21 | 13.14 | 13.17 | 1,200 | -0.01(-0.05%) |
Nov 26, 2019 | 13.19 | 13.29 | 13.16 | 13.18 | 12,678 | +0.00(+0.00%) |
Nov 25, 2019 | 13.09 | 13.23 | 13.09 | 13.18 | 25,953 | -0.02(-0.15%) |
Nov 22, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | +0.00(+0.00%) |
Nov 21, 2019 | 13.23 | 13.24 | 13.16 | 13.20 | 6,640 | -0.08(-0.60%) |
Nov 20, 2019 | 13.16 | 13.34 | 13.14 | 13.28 | 25,044 | +0.16(+1.22%) |
Nov 19, 2019 | 13.12 | 13.13 | 13.12 | 13.12 | 1,121 | +0.01(+0.08%) |
Nov 18, 2019 | 13.10 | 13.11 | 13.10 | 13.11 | 632 | +0.01(+0.08%) |
Nov 15, 2019 | 13.11 | 13.11 | 13.10 | 13.10 | 1,200 | -0.02(-0.15%) |
Nov 14, 2019 | 13.12 | 13.12 | 13.11 | 13.12 | 3,299 | +0.01(+0.08%) |
Nov 13, 2019 | 13.11 | 13.11 | 13.10 | 13.11 | 1,751 | +0.02(+0.15%) |
Nov 12, 2019 | 13.09 | 13.10 | 13.09 | 13.09 | 1,905 | +0.00(+0.00%) |
Nov 11, 2019 | 13.10 | 13.11 | 13.09 | 13.09 | 8,570 | -0.02(-0.15%) |
Nov 08, 2019 | 13.10 | 13.12 | 13.09 | 13.11 | 13,600 | -0.01(-0.08%) |
Nov 07, 2019 | 13.16 | 13.18 | 13.12 | 13.12 | 8,133 | -0.12(-0.91%) |
Nov 06, 2019 | 13.15 | 13.24 | 13.13 | 13.24 | 19,886 | +0.06(+0.46%) |
Nov 05, 2019 | 13.18 | 13.18 | 13.16 | 13.18 | 6,035 | +0.00(+0.00%) |
Nov 04, 2019 | 13.18 | 13.18 | 13.16 | 13.18 | 3,544 | -0.03(-0.23%) |
Nov 01, 2019 | 13.23 | 13.23 | 13.20 | 13.21 | 7,700 | -0.01(-0.09%) |
Oct 31, 2019 | 13.20 | 13.24 | 13.17 | 13.22 | 8,466 | +0.11(+0.85%) |
Oct 30, 2019 | 13.15 | 13.16 | 13.11 | 13.11 | 6,835 | +0.01(+0.08%) |
Oct 29, 2019 | 13.15 | 13.15 | 13.09 | 13.10 | 7,027 | +0.01(+0.07%) |
Oct 28, 2019 | 13.20 | 13.20 | 13.07 | 13.09 | 14,618 | -0.12(-0.90%) |
Oct 25, 2019 | 13.22 | 13.22 | 13.21 | 13.21 | 8,500 | -0.01(-0.07%) |
Oct 24, 2019 | 13.23 | 13.23 | 13.21 | 13.22 | 11,224 | -0.00(-0.00%) |
Oct 23, 2019 | 13.20 | 13.23 | 13.17 | 13.22 | 9,079 | +0.04(+0.31%) |
Oct 22, 2019 | 13.21 | 13.25 | 13.17 | 13.18 | 10,485 | -0.04(-0.32%) |
Oct 21, 2019 | 13.20 | 13.22 | 13.20 | 13.22 | 446 | -0.05(-0.36%) |
Oct 18, 2019 | 13.21 | 13.27 | 13.21 | 13.27 | 13,600 | +0.01(+0.10%) |
Oct 17, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 355 | -0.01(-0.10%) |
Oct 16, 2019 | 13.29 | 13.29 | 13.27 | 13.27 | 295 | -0.06(-0.42%) |
Oct 15, 2019 | 13.36 | 13.36 | 13.33 | 13.33 | 7,817 | -0.04(-0.31%) |
Oct 14, 2019 | 13.35 | 13.37 | 13.35 | 13.37 | 1,042 | +0.02(+0.13%) |
Oct 11, 2019 | 13.39 | 13.41 | 13.35 | 13.35 | 9,700 | -0.06(-0.45%) |
Oct 10, 2019 | 13.43 | 13.43 | 13.38 | 13.41 | 8,737 | -0.02(-0.12%) |
Oct 09, 2019 | 13.44 | 13.45 | 13.43 | 13.43 | 728 | -0.02(-0.14%) |
Oct 08, 2019 | 13.46 | 13.49 | 13.43 | 13.45 | 12,285 | +0.01(+0.04%) |
Oct 07, 2019 | 13.45 | 13.46 | 13.43 | 13.44 | 16,438 | -0.01(-0.07%) |
Oct 04, 2019 | 13.46 | 13.52 | 13.45 | 13.45 | 7,000 | -0.01(-0.07%) |
Oct 03, 2019 | 13.47 | 13.47 | 13.46 | 13.46 | 5,793 | +0.00(+0.00%) |
Oct 02, 2019 | 13.48 | 13.48 | 13.45 | 13.46 | 5,539 | +0.03(+0.22%) |
Oct 01, 2019 | 13.41 | 13.46 | 13.38 | 13.43 | 10,189 | -0.02(-0.13%) |
Sep 30, 2019 | 13.49 | 13.49 | 13.40 | 13.45 | 4,381 | +0.01(+0.05%) |
Sep 27, 2019 | 13.38 | 13.44 | 13.38 | 13.44 | 8,700 | +0.04(+0.30%) |
Sep 26, 2019 | 13.38 | 13.42 | 13.36 | 13.40 | 6,761 | +0.05(+0.37%) |
Sep 25, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 629 | -0.01(-0.07%) |
Sep 24, 2019 | 13.38 | 13.41 | 13.36 | 13.36 | 16,853 | +0.04(+0.28%) |
Sep 23, 2019 | 13.28 | 13.35 | 13.28 | 13.32 | 1,391 | +0.03(+0.24%) |
Sep 20, 2019 | 13.23 | 13.35 | 13.20 | 13.29 | 12,600 | +0.07(+0.53%) |
Sep 19, 2019 | 13.21 | 13.29 | 13.21 | 13.22 | 6,086 | +0.03(+0.23%) |
Sep 18, 2019 | 13.19 | 13.28 | 13.18 | 13.19 | 35,189 | -0.01(-0.09%) |
Sep 17, 2019 | 13.14 | 13.22 | 13.14 | 13.20 | 6,254 | +0.09(+0.70%) |
Sep 16, 2019 | 13.12 | 13.15 | 13.11 | 13.11 | 6,029 | -0.04(-0.30%) |
Sep 13, 2019 | 13.28 | 13.28 | 13.11 | 13.15 | 12,700 | -0.23(-1.75%) |
Sep 12, 2019 | 13.46 | 13.48 | 13.37 | 13.38 | 4,563 | -0.08(-0.61%) |
Sep 11, 2019 | 13.57 | 13.57 | 13.46 | 13.47 | 13,722 | -0.13(-0.98%) |
Sep 10, 2019 | 13.64 | 13.64 | 13.58 | 13.60 | 6,170 | -0.02(-0.15%) |
Sep 09, 2019 | 13.70 | 13.70 | 13.60 | 13.62 | 11,451 | -0.08(-0.58%) |
Sep 06, 2019 | 13.72 | 13.74 | 13.70 | 13.70 | 3,400 | +0.01(+0.07%) |
Sep 05, 2019 | 13.91 | 13.91 | 13.69 | 13.69 | 45,010 | -0.21(-1.51%) |
Sep 04, 2019 | 14.04 | 14.06 | 13.90 | 13.90 | 25,297 | -0.19(-1.35%) |