Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.40 | 13.40 | 13.33 | 13.40 | 6,700 | +0.02(+0.15%) |
Nov 27, 2019 | 13.26 | 13.38 | 13.25 | 13.38 | 12,800 | +0.09(+0.68%) |
Nov 26, 2019 | 13.21 | 13.34 | 13.19 | 13.29 | 32,237 | +0.09(+0.68%) |
Nov 25, 2019 | 13.00 | 13.25 | 13.00 | 13.20 | 80,323 | +0.21(+1.62%) |
Nov 22, 2019 | 12.95 | 13.05 | 12.95 | 12.99 | 49,000 | -0.04(-0.31%) |
Nov 21, 2019 | 13.10 | 13.10 | 13.00 | 13.03 | 102,336 | -0.05(-0.38%) |
Nov 20, 2019 | 13.06 | 13.12 | 13.03 | 13.08 | 19,516 | +0.10(+0.77%) |
Nov 19, 2019 | 12.93 | 13.06 | 12.93 | 12.98 | 22,008 | +0.17(+1.33%) |
Nov 18, 2019 | 12.63 | 12.84 | 12.63 | 12.81 | 24,315 | +0.18(+1.43%) |
Nov 15, 2019 | 12.65 | 12.70 | 12.60 | 12.63 | 31,800 | -0.09(-0.71%) |
Nov 14, 2019 | 12.56 | 12.75 | 12.47 | 12.72 | 111,064 | +0.19(+1.52%) |
Nov 13, 2019 | 12.56 | 12.58 | 12.50 | 12.53 | 7,664 | +0.04(+0.32%) |
Nov 12, 2019 | 12.46 | 12.56 | 12.42 | 12.49 | 25,979 | +0.10(+0.81%) |
Nov 11, 2019 | 12.62 | 12.68 | 12.31 | 12.39 | 82,660 | -0.50(-3.88%) |
Nov 08, 2019 | 13.08 | 13.08 | 12.79 | 12.89 | 62,100 | -0.43(-3.23%) |
Nov 07, 2019 | 13.45 | 13.47 | 13.19 | 13.32 | 32,286 | +0.01(+0.07%) |
Nov 06, 2019 | 13.34 | 13.37 | 13.26 | 13.31 | 27,647 | +0.08(+0.61%) |
Nov 05, 2019 | 13.23 | 13.24 | 13.15 | 13.23 | 44,458 | -0.10(-0.75%) |
Nov 04, 2019 | 13.56 | 13.56 | 13.28 | 13.33 | 101,825 | -0.22(-1.62%) |
Nov 01, 2019 | 13.47 | 13.57 | 13.45 | 13.55 | 34,400 | +0.15(+1.12%) |
Oct 31, 2019 | 13.43 | 13.53 | 13.36 | 13.40 | 38,340 | -0.04(-0.30%) |
Oct 30, 2019 | 13.36 | 13.62 | 13.36 | 13.44 | 49,954 | +0.11(+0.83%) |
Oct 29, 2019 | 13.41 | 13.41 | 13.26 | 13.33 | 22,856 | -0.10(-0.75%) |
Oct 28, 2019 | 13.39 | 13.49 | 13.38 | 13.43 | 51,189 | +0.16(+1.21%) |
Oct 25, 2019 | 13.31 | 13.38 | 13.21 | 13.27 | 60,800 | -0.01(-0.08%) |
Oct 24, 2019 | 13.11 | 13.30 | 13.11 | 13.28 | 31,424 | +0.27(+2.08%) |
Oct 23, 2019 | 13.08 | 13.12 | 13.00 | 13.01 | 13,081 | +0.00(+0.00%) |
Oct 22, 2019 | 13.00 | 13.05 | 12.94 | 13.01 | 11,813 | -0.08(-0.61%) |
Oct 21, 2019 | 13.19 | 13.19 | 13.01 | 13.09 | 13,205 | +0.04(+0.31%) |
Oct 18, 2019 | 13.11 | 13.12 | 13.01 | 13.05 | 12,100 | -0.05(-0.38%) |
Oct 17, 2019 | 13.12 | 13.15 | 13.08 | 13.10 | 11,670 | -0.01(-0.08%) |
Oct 16, 2019 | 12.96 | 13.18 | 12.96 | 13.11 | 30,396 | +0.19(+1.47%) |
Oct 15, 2019 | 12.93 | 12.94 | 12.90 | 12.92 | 18,301 | +0.12(+0.94%) |
Oct 14, 2019 | 12.80 | 12.85 | 12.77 | 12.80 | 29,008 | +0.00(+0.00%) |
Oct 11, 2019 | 12.95 | 12.95 | 12.71 | 12.80 | 120,200 | -0.13(-1.01%) |
Oct 10, 2019 | 12.82 | 13.00 | 12.79 | 12.93 | 24,085 | +0.12(+0.94%) |
Oct 09, 2019 | 12.84 | 12.85 | 12.76 | 12.81 | 35,002 | +0.07(+0.55%) |
Oct 08, 2019 | 12.61 | 12.75 | 12.55 | 12.74 | 16,451 | +0.08(+0.63%) |
Oct 07, 2019 | 12.62 | 12.69 | 12.54 | 12.66 | 30,341 | +0.01(+0.08%) |
Oct 04, 2019 | 12.53 | 12.72 | 12.53 | 12.65 | 15,500 | +0.04(+0.32%) |
Oct 03, 2019 | 12.69 | 12.72 | 12.53 | 12.61 | 33,836 | -0.19(-1.48%) |
Oct 02, 2019 | 12.74 | 12.89 | 12.72 | 12.80 | 93,687 | +0.13(+1.03%) |
Oct 01, 2019 | 12.69 | 12.73 | 12.59 | 12.67 | 23,337 | -0.13(-1.02%) |
Sep 30, 2019 | 12.84 | 12.90 | 12.74 | 12.80 | 84,141 | -0.23(-1.77%) |
Sep 27, 2019 | 12.88 | 13.07 | 12.88 | 13.03 | 15,600 | +0.06(+0.46%) |
Sep 26, 2019 | 12.91 | 13.00 | 12.91 | 12.97 | 32,965 | +0.11(+0.86%) |
Sep 25, 2019 | 12.92 | 12.92 | 12.76 | 12.86 | 20,977 | -0.21(-1.61%) |
Sep 24, 2019 | 13.04 | 13.14 | 13.00 | 13.07 | 31,443 | +0.05(+0.38%) |
Sep 23, 2019 | 12.90 | 13.03 | 12.90 | 13.02 | 58,584 | +0.16(+1.24%) |
Sep 20, 2019 | 12.76 | 12.89 | 12.75 | 12.86 | 56,500 | +0.23(+1.82%) |
Sep 19, 2019 | 12.51 | 12.73 | 12.51 | 12.63 | 139,153 | +0.20(+1.61%) |
Sep 18, 2019 | 12.49 | 12.49 | 12.29 | 12.43 | 43,372 | -0.07(-0.56%) |
Sep 17, 2019 | 12.50 | 12.59 | 12.42 | 12.50 | 11,782 | -0.03(-0.24%) |
Sep 16, 2019 | 12.56 | 12.56 | 12.40 | 12.53 | 32,966 | -0.08(-0.63%) |
Sep 13, 2019 | 12.62 | 12.71 | 12.58 | 12.61 | 20,600 | -0.03(-0.24%) |
Sep 12, 2019 | 12.65 | 12.82 | 12.61 | 12.64 | 143,710 | +0.10(+0.80%) |
Sep 11, 2019 | 12.54 | 12.58 | 12.42 | 12.54 | 62,020 | +0.19(+1.54%) |
Sep 10, 2019 | 12.44 | 12.44 | 12.32 | 12.35 | 29,194 | -0.09(-0.72%) |
Sep 09, 2019 | 12.50 | 12.57 | 12.40 | 12.44 | 63,869 | +0.19(+1.55%) |
Sep 06, 2019 | 12.32 | 12.40 | 12.19 | 12.25 | 69,100 | -0.24(-1.92%) |
Sep 05, 2019 | 12.57 | 12.57 | 12.35 | 12.49 | 52,534 | -0.08(-0.64%) |
Sep 04, 2019 | 12.44 | 12.61 | 12.41 | 12.57 | 61,090 | +0.27(+2.20%) |