Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.66 | 13.69 | 13.63 | 13.67 | 36,871 | +0.02(+0.16%) |
Nov 27, 2019 | 13.64 | 13.66 | 13.61 | 13.65 | 52,380 | +0.05(+0.38%) |
Nov 26, 2019 | 13.60 | 13.64 | 13.59 | 13.60 | 63,319 | -0.02(-0.12%) |
Nov 25, 2019 | 13.50 | 13.61 | 13.48 | 13.61 | 69,304 | +0.14(+1.06%) |
Nov 22, 2019 | 13.43 | 13.49 | 13.43 | 13.47 | 53,329 | +0.04(+0.27%) |
Nov 21, 2019 | 13.49 | 13.49 | 13.42 | 13.43 | 40,951 | -0.04(-0.26%) |
Nov 20, 2019 | 13.50 | 13.52 | 13.42 | 13.47 | 63,158 | -0.04(-0.29%) |
Nov 19, 2019 | 13.54 | 13.55 | 13.50 | 13.51 | 57,662 | +0.00(+0.02%) |
Nov 18, 2019 | 13.42 | 13.51 | 13.41 | 13.50 | 82,993 | +0.04(+0.30%) |
Nov 15, 2019 | 13.47 | 13.49 | 13.44 | 13.46 | 106,193 | +0.00(+0.03%) |
Nov 14, 2019 | 13.49 | 13.52 | 13.42 | 13.46 | 82,231 | -0.06(-0.46%) |
Nov 13, 2019 | 13.52 | 13.54 | 13.49 | 13.52 | 58,257 | -0.08(-0.58%) |
Nov 12, 2019 | 13.60 | 13.63 | 13.55 | 13.60 | 80,048 | +0.01(+0.08%) |
Nov 11, 2019 | 13.56 | 13.63 | 13.56 | 13.59 | 51,758 | -0.01(-0.09%) |
Nov 08, 2019 | 13.53 | 13.62 | 13.53 | 13.60 | 56,923 | +0.06(+0.42%) |
Nov 07, 2019 | 13.57 | 13.58 | 13.52 | 13.55 | 79,884 | +0.05(+0.37%) |
Nov 06, 2019 | 13.46 | 13.52 | 13.40 | 13.50 | 305,823 | +0.07(+0.51%) |
Nov 05, 2019 | 13.41 | 13.49 | 13.41 | 13.43 | 68,558 | +0.03(+0.19%) |
Nov 04, 2019 | 13.38 | 13.43 | 13.37 | 13.40 | 107,373 | +0.09(+0.69%) |
Nov 01, 2019 | 13.21 | 13.33 | 13.21 | 13.31 | 91,523 | +0.12(+0.87%) |
Oct 31, 2019 | 13.14 | 13.20 | 13.05 | 13.20 | 75,377 | +0.08(+0.57%) |
Oct 30, 2019 | 13.24 | 13.24 | 13.08 | 13.12 | 93,972 | -0.13(-0.95%) |
Oct 29, 2019 | 13.16 | 13.27 | 13.16 | 13.25 | 73,400 | +0.06(+0.48%) |
Oct 28, 2019 | 13.15 | 13.20 | 13.14 | 13.18 | 60,490 | +0.08(+0.57%) |
Oct 25, 2019 | 13.12 | 13.17 | 13.11 | 13.11 | 43,210 | -0.04(-0.29%) |
Oct 24, 2019 | 13.31 | 13.31 | 13.11 | 13.15 | 61,091 | -0.14(-1.04%) |
Oct 23, 2019 | 13.20 | 13.28 | 13.14 | 13.28 | 101,207 | +0.09(+0.71%) |
Oct 22, 2019 | 13.18 | 13.21 | 13.10 | 13.19 | 68,642 | +0.03(+0.19%) |
Oct 21, 2019 | 13.13 | 13.18 | 13.13 | 13.16 | 68,046 | +0.11(+0.83%) |
Oct 18, 2019 | 12.99 | 13.08 | 12.99 | 13.06 | 44,024 | +0.06(+0.46%) |
Oct 17, 2019 | 12.98 | 13.03 | 12.96 | 13.00 | 38,312 | +0.05(+0.41%) |
Oct 16, 2019 | 12.93 | 12.97 | 12.93 | 12.94 | 51,850 | +0.00(+0.02%) |
Oct 15, 2019 | 12.89 | 13.03 | 12.88 | 12.94 | 79,422 | +0.09(+0.68%) |
Oct 14, 2019 | 12.87 | 12.88 | 12.80 | 12.85 | 43,253 | -0.04(-0.29%) |
Oct 11, 2019 | 12.83 | 12.97 | 12.80 | 12.89 | 57,842 | +0.14(+1.12%) |
Oct 10, 2019 | 12.66 | 12.75 | 12.66 | 12.75 | 34,907 | +0.10(+0.79%) |
Oct 09, 2019 | 12.64 | 12.67 | 12.60 | 12.65 | 43,582 | +0.05(+0.40%) |
Oct 08, 2019 | 12.67 | 12.73 | 12.60 | 12.60 | 67,580 | -0.14(-1.12%) |
Oct 07, 2019 | 12.73 | 12.80 | 12.70 | 12.74 | 58,509 | +0.00(+0.00%) |
Oct 04, 2019 | 12.67 | 12.74 | 12.61 | 12.74 | 420,802 | +0.11(+0.89%) |
Oct 03, 2019 | 12.62 | 12.68 | 12.53 | 12.63 | 94,186 | +0.01(+0.05%) |
Oct 02, 2019 | 12.71 | 12.71 | 12.54 | 12.62 | 152,348 | -0.15(-1.17%) |
Oct 01, 2019 | 13.03 | 13.05 | 12.73 | 12.77 | 85,770 | -0.22(-1.72%) |
Sep 30, 2019 | 13.00 | 13.01 | 12.93 | 13.00 | 184,971 | +0.02(+0.19%) |
Sep 27, 2019 | 13.07 | 13.07 | 12.95 | 12.97 | 37,276 | -0.07(-0.53%) |
Sep 26, 2019 | 13.05 | 13.06 | 13.00 | 13.04 | 83,998 | +0.01(+0.05%) |
Sep 25, 2019 | 12.94 | 13.06 | 12.94 | 13.03 | 76,276 | +0.11(+0.87%) |
Sep 24, 2019 | 13.06 | 13.09 | 12.92 | 12.92 | 239,214 | -0.13(-1.00%) |
Sep 23, 2019 | 12.94 | 13.06 | 12.94 | 13.05 | 78,652 | +0.05(+0.42%) |
Sep 20, 2019 | 12.98 | 13.05 | 12.92 | 13.00 | 297,384 | +0.03(+0.24%) |
Sep 19, 2019 | 12.95 | 13.06 | 12.95 | 12.97 | 67,445 | -0.01(-0.05%) |
Sep 18, 2019 | 12.94 | 12.97 | 12.90 | 12.97 | 45,357 | +0.02(+0.19%) |
Sep 17, 2019 | 12.97 | 12.97 | 12.88 | 12.95 | 39,310 | -0.04(-0.28%) |
Sep 16, 2019 | 13.02 | 13.02 | 12.92 | 12.98 | 60,299 | -0.04(-0.28%) |
Sep 13, 2019 | 13.00 | 13.07 | 12.98 | 13.02 | 94,703 | +0.06(+0.43%) |
Sep 12, 2019 | 12.97 | 13.02 | 12.87 | 12.97 | 153,307 | -0.02(-0.18%) |
Sep 11, 2019 | 12.83 | 13.00 | 12.78 | 12.99 | 170,901 | +0.17(+1.34%) |
Sep 10, 2019 | 12.67 | 12.83 | 12.66 | 12.82 | 60,101 | +0.19(+1.47%) |
Sep 09, 2019 | 12.48 | 12.63 | 12.48 | 12.63 | 73,557 | +0.19(+1.54%) |
Sep 06, 2019 | 12.45 | 12.45 | 12.36 | 12.44 | 115,748 | +0.02(+0.15%) |
Sep 05, 2019 | 12.32 | 12.49 | 12.32 | 12.42 | 87,017 | +0.19(+1.57%) |
Sep 04, 2019 | 12.19 | 12.26 | 12.19 | 12.23 | 86,745 | +0.09(+0.71%) |