Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.23 | 12.63 | 12.23 | 12.43 | 902,683 | +0.11(+0.85%) |
Nov 27, 2019 | 12.04 | 12.61 | 12.01 | 12.33 | 1,858,251 | +0.36(+3.03%) |
Nov 26, 2019 | 11.42 | 12.02 | 11.12 | 11.97 | 2,735,563 | +0.12(+1.05%) |
Nov 25, 2019 | 12.07 | 12.21 | 11.48 | 11.84 | 1,701,812 | -0.01(-0.08%) |
Nov 22, 2019 | 11.97 | 12.07 | 11.81 | 11.85 | 885,824 | -0.07(-0.56%) |
Nov 21, 2019 | 11.41 | 12.02 | 11.34 | 11.92 | 1,380,629 | +0.58(+5.14%) |
Nov 20, 2019 | 11.84 | 11.91 | 11.29 | 11.34 | 1,547,123 | -0.51(-4.27%) |
Nov 19, 2019 | 12.21 | 12.29 | 11.81 | 11.84 | 1,501,332 | -0.37(-3.05%) |
Nov 18, 2019 | 12.30 | 12.43 | 12.01 | 12.21 | 1,241,997 | -0.08(-0.62%) |
Nov 15, 2019 | 11.84 | 12.36 | 11.84 | 12.29 | 1,804,215 | +0.53(+4.47%) |
Nov 14, 2019 | 12.21 | 12.32 | 11.75 | 11.76 | 748,990 | -0.30(-2.46%) |
Nov 13, 2019 | 12.45 | 12.52 | 12.03 | 12.06 | 695,813 | -0.49(-3.88%) |
Nov 12, 2019 | 12.31 | 12.83 | 12.18 | 12.55 | 653,684 | +0.15(+1.23%) |
Nov 11, 2019 | 12.24 | 12.50 | 11.96 | 12.39 | 1,156,858 | +0.03(+0.23%) |
Nov 08, 2019 | 12.49 | 12.68 | 12.24 | 12.37 | 939,335 | -0.36(-2.85%) |
Nov 07, 2019 | 13.62 | 13.67 | 12.71 | 12.73 | 947,985 | -0.71(-5.26%) |
Nov 06, 2019 | 13.96 | 13.99 | 13.36 | 13.44 | 647,997 | -0.57(-4.09%) |
Nov 05, 2019 | 14.18 | 14.42 | 13.89 | 14.01 | 686,309 | -0.01(-0.07%) |
Nov 04, 2019 | 14.19 | 14.34 | 13.88 | 14.02 | 892,062 | +0.02(+0.14%) |
Nov 01, 2019 | 13.28 | 14.01 | 13.18 | 14.00 | 1,093,483 | +0.85(+6.46%) |
Oct 31, 2019 | 13.94 | 13.97 | 13.09 | 13.15 | 1,250,039 | -0.87(-6.20%) |
Oct 30, 2019 | 14.23 | 14.43 | 13.85 | 14.02 | 2,677,721 | -0.31(-2.13%) |
Oct 29, 2019 | 14.21 | 14.53 | 13.89 | 14.32 | 967,360 | -0.36(-2.47%) |
Oct 28, 2019 | 14.78 | 14.92 | 14.51 | 14.69 | 711,045 | +0.03(+0.20%) |
Oct 25, 2019 | 14.64 | 14.83 | 14.41 | 14.66 | 514,802 | +0.08(+0.52%) |
Oct 24, 2019 | 14.99 | 15.15 | 14.35 | 14.58 | 943,670 | -0.39(-2.61%) |
Oct 23, 2019 | 14.31 | 14.98 | 14.10 | 14.97 | 1,585,696 | +0.61(+4.26%) |
Oct 22, 2019 | 13.93 | 14.38 | 13.85 | 14.36 | 981,525 | +0.52(+3.72%) |
Oct 21, 2019 | 13.77 | 14.22 | 13.74 | 13.85 | 1,575,510 | +0.19(+1.40%) |
Oct 18, 2019 | 13.65 | 13.86 | 13.53 | 13.66 | 1,194,118 | -0.01(-0.07%) |
Oct 17, 2019 | 13.59 | 13.78 | 13.52 | 13.67 | 1,012,899 | +0.24(+1.78%) |
Oct 16, 2019 | 13.21 | 13.60 | 13.18 | 13.43 | 705,295 | +0.17(+1.30%) |
Oct 15, 2019 | 13.62 | 13.88 | 13.22 | 13.25 | 1,452,449 | -0.36(-2.63%) |
Oct 14, 2019 | 13.80 | 14.10 | 13.53 | 13.61 | 1,423,729 | -0.33(-2.40%) |
Oct 11, 2019 | 13.87 | 14.49 | 13.85 | 13.95 | 2,527,410 | +0.28(+2.06%) |
Oct 10, 2019 | 12.94 | 13.83 | 12.94 | 13.67 | 2,779,422 | +1.10(+8.74%) |
Oct 09, 2019 | 12.25 | 12.63 | 12.15 | 12.57 | 1,135,707 | +0.44(+3.62%) |
Oct 08, 2019 | 12.55 | 12.55 | 11.89 | 12.13 | 1,158,858 | -0.53(-4.22%) |
Oct 07, 2019 | 12.79 | 12.88 | 12.64 | 12.66 | 1,031,636 | -0.10(-0.75%) |
Oct 04, 2019 | 12.42 | 12.77 | 12.27 | 12.76 | 1,000,073 | +0.36(+2.93%) |
Oct 03, 2019 | 11.74 | 12.41 | 11.72 | 12.39 | 1,501,614 | +0.68(+5.79%) |
Oct 02, 2019 | 12.06 | 12.11 | 11.57 | 11.72 | 2,087,641 | -0.50(-4.07%) |
Oct 01, 2019 | 12.40 | 12.76 | 12.05 | 12.21 | 1,876,059 | -0.19(-1.54%) |
Sep 30, 2019 | 12.74 | 12.83 | 12.39 | 12.40 | 2,111,057 | -0.26(-2.04%) |
Sep 27, 2019 | 12.36 | 12.82 | 12.36 | 12.66 | 1,428,586 | +0.18(+1.45%) |
Sep 26, 2019 | 12.68 | 12.72 | 12.39 | 12.48 | 1,538,095 | -0.20(-1.58%) |
Sep 25, 2019 | 12.61 | 13.04 | 12.49 | 12.68 | 1,405,570 | -0.03(-0.23%) |
Sep 24, 2019 | 12.81 | 12.92 | 12.57 | 12.71 | 2,997,510 | -0.15(-1.19%) |
Sep 23, 2019 | 12.52 | 12.95 | 12.42 | 12.86 | 1,204,243 | +0.32(+2.51%) |
Sep 20, 2019 | 12.40 | 12.78 | 12.39 | 12.55 | 1,436,859 | +0.29(+2.34%) |
Sep 19, 2019 | 12.45 | 12.56 | 12.23 | 12.26 | 959,141 | -0.14(-1.15%) |
Sep 18, 2019 | 12.58 | 12.77 | 12.39 | 12.40 | 975,400 | -0.16(-1.29%) |
Sep 17, 2019 | 12.90 | 13.03 | 12.35 | 12.57 | 1,140,231 | -0.37(-2.88%) |
Sep 16, 2019 | 12.98 | 13.33 | 12.81 | 12.94 | 1,950,438 | +0.39(+3.12%) |
Sep 13, 2019 | 12.13 | 12.65 | 11.91 | 12.55 | 1,695,202 | +0.49(+4.04%) |
Sep 12, 2019 | 11.83 | 12.12 | 11.64 | 12.06 | 1,452,768 | +0.07(+0.56%) |
Sep 11, 2019 | 12.22 | 12.54 | 11.80 | 11.99 | 1,320,542 | -0.04(-0.32%) |
Sep 10, 2019 | 12.19 | 12.67 | 11.99 | 12.03 | 1,672,886 | -0.14(-1.18%) |
Sep 09, 2019 | 11.23 | 12.21 | 11.14 | 12.18 | 2,136,550 | +1.06(+9.54%) |
Sep 06, 2019 | 11.34 | 11.41 | 11.09 | 11.12 | 1,223,963 | -0.20(-1.77%) |
Sep 05, 2019 | 11.00 | 11.42 | 10.95 | 11.32 | 2,322,144 | +0.44(+4.04%) |
Sep 04, 2019 | 10.90 | 11.09 | 10.69 | 10.88 | 1,973,447 | +0.17(+1.61%) |