Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.68 | 12.72 | 12.52 | 12.56 | 25,721 | -0.17(-1.34%) |
Nov 27, 2019 | 12.53 | 12.76 | 12.45 | 12.73 | 77,778 | +0.23(+1.82%) |
Nov 26, 2019 | 12.85 | 12.85 | 12.35 | 12.51 | 191,894 | -0.37(-2.90%) |
Nov 25, 2019 | 12.94 | 13.01 | 12.77 | 12.88 | 154,049 | +0.01(+0.06%) |
Nov 22, 2019 | 12.39 | 13.38 | 12.39 | 12.87 | 308,530 | +0.51(+4.14%) |
Nov 21, 2019 | 12.06 | 12.51 | 11.99 | 12.36 | 234,913 | +0.75(+6.44%) |
Nov 20, 2019 | 11.68 | 11.87 | 11.61 | 11.61 | 131,500 | -0.09(-0.76%) |
Nov 19, 2019 | 11.94 | 11.94 | 11.65 | 11.70 | 141,398 | -0.22(-1.84%) |
Nov 18, 2019 | 11.98 | 11.99 | 11.85 | 11.92 | 76,237 | -0.07(-0.54%) |
Nov 15, 2019 | 11.88 | 12.04 | 11.87 | 11.99 | 97,592 | +0.20(+1.72%) |
Nov 14, 2019 | 11.83 | 11.91 | 11.72 | 11.78 | 95,680 | +0.02(+0.21%) |
Nov 13, 2019 | 11.78 | 11.91 | 11.70 | 11.76 | 118,723 | -0.09(-0.75%) |
Nov 12, 2019 | 11.62 | 11.94 | 11.62 | 11.85 | 190,043 | +0.15(+1.32%) |
Nov 11, 2019 | 11.70 | 11.75 | 11.38 | 11.69 | 125,677 | -0.02(-0.14%) |
Nov 08, 2019 | 11.68 | 11.74 | 11.62 | 11.71 | 219,675 | -0.04(-0.35%) |
Nov 07, 2019 | 12.07 | 12.11 | 11.62 | 11.75 | 220,729 | -0.27(-2.23%) |
Nov 06, 2019 | 12.24 | 12.29 | 11.99 | 12.02 | 125,357 | -0.21(-1.73%) |
Nov 05, 2019 | 12.38 | 12.40 | 12.05 | 12.23 | 180,322 | -0.10(-0.79%) |
Nov 04, 2019 | 12.39 | 12.47 | 12.27 | 12.33 | 120,886 | -0.08(-0.65%) |
Nov 01, 2019 | 12.11 | 12.43 | 12.11 | 12.41 | 211,676 | +0.30(+2.48%) |
Oct 31, 2019 | 12.24 | 12.43 | 11.93 | 12.11 | 184,608 | -0.09(-0.73%) |
Oct 30, 2019 | 12.26 | 12.26 | 11.92 | 12.20 | 271,808 | +0.04(+0.33%) |
Oct 29, 2019 | 12.77 | 12.78 | 12.05 | 12.16 | 462,242 | -0.84(-6.50%) |
Oct 28, 2019 | 13.12 | 13.13 | 12.81 | 13.00 | 181,860 | -0.14(-1.08%) |
Oct 25, 2019 | 13.26 | 13.34 | 13.14 | 13.14 | 86,654 | -0.12(-0.89%) |
Oct 24, 2019 | 13.58 | 13.58 | 13.09 | 13.26 | 114,169 | -0.25(-1.87%) |
Oct 23, 2019 | 13.34 | 13.64 | 13.27 | 13.51 | 148,652 | +0.20(+1.48%) |
Oct 22, 2019 | 13.14 | 13.32 | 13.02 | 13.32 | 67,529 | +0.20(+1.50%) |
Oct 21, 2019 | 13.07 | 13.16 | 12.99 | 13.12 | 107,249 | +0.05(+0.36%) |
Oct 18, 2019 | 12.67 | 13.07 | 12.67 | 13.07 | 71,198 | +0.32(+2.54%) |
Oct 17, 2019 | 12.81 | 12.85 | 12.70 | 12.75 | 53,812 | +0.02(+0.19%) |
Oct 16, 2019 | 12.65 | 12.86 | 12.65 | 12.72 | 46,940 | -0.02(-0.12%) |
Oct 15, 2019 | 12.89 | 12.99 | 12.73 | 12.74 | 80,703 | -0.17(-1.28%) |
Oct 14, 2019 | 12.85 | 12.98 | 12.78 | 12.91 | 69,438 | +0.06(+0.43%) |
Oct 11, 2019 | 12.72 | 13.05 | 12.63 | 12.85 | 135,048 | +0.21(+1.62%) |
Oct 10, 2019 | 12.42 | 12.70 | 12.42 | 12.65 | 89,941 | +0.23(+1.84%) |
Oct 09, 2019 | 12.57 | 12.63 | 12.40 | 12.42 | 111,573 | -0.07(-0.57%) |
Oct 08, 2019 | 12.42 | 12.50 | 12.22 | 12.49 | 139,509 | +0.06(+0.44%) |
Oct 07, 2019 | 12.23 | 12.54 | 12.23 | 12.43 | 175,384 | +0.24(+2.01%) |
Oct 04, 2019 | 12.12 | 12.31 | 12.12 | 12.19 | 66,384 | +0.09(+0.72%) |
Oct 03, 2019 | 12.01 | 12.16 | 11.97 | 12.10 | 64,691 | +0.08(+0.66%) |
Oct 02, 2019 | 12.08 | 12.15 | 11.96 | 12.02 | 93,564 | -0.06(-0.46%) |
Oct 01, 2019 | 12.18 | 12.42 | 12.08 | 12.08 | 89,249 | -0.13(-1.03%) |
Sep 30, 2019 | 12.24 | 12.26 | 12.13 | 12.20 | 69,073 | -0.09(-0.71%) |
Sep 27, 2019 | 12.20 | 12.33 | 12.16 | 12.29 | 82,980 | -0.02(-0.19%) |
Sep 26, 2019 | 12.42 | 12.50 | 12.23 | 12.31 | 78,435 | -0.02(-0.19%) |
Sep 25, 2019 | 12.23 | 12.41 | 12.23 | 12.34 | 42,532 | +0.04(+0.32%) |
Sep 24, 2019 | 12.38 | 12.50 | 12.16 | 12.30 | 114,493 | -0.13(-1.02%) |
Sep 23, 2019 | 12.32 | 12.46 | 12.27 | 12.42 | 75,247 | +0.12(+0.96%) |
Sep 20, 2019 | 12.05 | 12.39 | 12.01 | 12.31 | 200,545 | +0.02(+0.19%) |
Sep 19, 2019 | 12.39 | 12.53 | 12.27 | 12.28 | 100,878 | -0.13(-1.02%) |
Sep 18, 2019 | 12.31 | 12.46 | 12.28 | 12.41 | 76,943 | +0.09(+0.70%) |
Sep 17, 2019 | 12.31 | 12.44 | 12.23 | 12.32 | 75,404 | -0.02(-0.13%) |
Sep 16, 2019 | 12.34 | 12.53 | 12.26 | 12.34 | 99,899 | +0.06(+0.51%) |
Sep 13, 2019 | 12.20 | 12.31 | 12.12 | 12.27 | 102,743 | +0.10(+0.84%) |
Sep 12, 2019 | 12.38 | 12.38 | 12.05 | 12.17 | 118,804 | -0.22(-1.78%) |
Sep 11, 2019 | 12.35 | 12.50 | 12.34 | 12.39 | 114,351 | +0.06(+0.45%) |
Sep 10, 2019 | 12.17 | 12.50 | 12.12 | 12.34 | 151,876 | +0.19(+1.56%) |
Sep 09, 2019 | 12.06 | 12.17 | 11.99 | 12.15 | 116,145 | +0.13(+1.05%) |
Sep 06, 2019 | 11.86 | 12.12 | 11.86 | 12.02 | 119,466 | +0.09(+0.73%) |
Sep 05, 2019 | 11.63 | 12.01 | 11.63 | 11.93 | 160,404 | +0.41(+3.56%) |
Sep 04, 2019 | 11.33 | 11.60 | 11.29 | 11.52 | 135,588 | +0.24(+2.10%) |