Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.83 | 12.93 | 12.79 | 12.82 | 722,365 | +0.03(+0.22%) |
Nov 27, 2019 | 12.57 | 12.83 | 12.55 | 12.79 | 1,481,856 | +0.22(+1.75%) |
Nov 26, 2019 | 12.58 | 12.70 | 12.51 | 12.57 | 1,600,898 | -0.01(-0.07%) |
Nov 25, 2019 | 12.70 | 12.75 | 12.40 | 12.58 | 2,782,863 | -0.11(-0.87%) |
Nov 22, 2019 | 12.79 | 12.81 | 12.67 | 12.69 | 774,406 | -0.06(-0.50%) |
Nov 21, 2019 | 12.70 | 12.77 | 12.55 | 12.76 | 1,139,433 | +0.06(+0.43%) |
Nov 20, 2019 | 12.97 | 13.02 | 12.64 | 12.70 | 3,032,503 | -0.29(-2.26%) |
Nov 19, 2019 | 13.07 | 13.09 | 12.89 | 13.00 | 748,603 | -0.06(-0.49%) |
Nov 18, 2019 | 13.21 | 13.22 | 13.04 | 13.06 | 707,254 | -0.11(-0.84%) |
Nov 15, 2019 | 13.13 | 13.22 | 13.10 | 13.17 | 567,985 | +0.07(+0.56%) |
Nov 14, 2019 | 13.01 | 13.14 | 13.01 | 13.10 | 774,595 | +0.11(+0.85%) |
Nov 13, 2019 | 12.95 | 13.09 | 12.91 | 12.99 | 645,729 | +0.04(+0.28%) |
Nov 12, 2019 | 13.31 | 13.35 | 12.95 | 12.95 | 753,444 | -0.34(-2.56%) |
Nov 11, 2019 | 13.27 | 13.40 | 13.25 | 13.29 | 916,789 | -0.01(-0.07%) |
Nov 08, 2019 | 13.30 | 13.40 | 13.27 | 13.30 | 423,511 | -0.07(-0.55%) |
Nov 07, 2019 | 13.47 | 13.54 | 13.36 | 13.37 | 562,527 | -0.12(-0.88%) |
Nov 06, 2019 | 13.52 | 13.63 | 13.36 | 13.49 | 747,508 | +0.00(+0.00%) |
Nov 05, 2019 | 13.55 | 13.58 | 13.44 | 13.49 | 880,085 | -0.08(-0.61%) |
Nov 04, 2019 | 13.45 | 13.59 | 13.41 | 13.58 | 442,985 | +0.14(+1.03%) |
Nov 01, 2019 | 13.32 | 13.47 | 13.32 | 13.44 | 643,977 | +0.15(+1.11%) |
Oct 31, 2019 | 13.42 | 13.44 | 13.20 | 13.29 | 694,008 | -0.12(-0.89%) |
Oct 30, 2019 | 13.29 | 13.41 | 13.20 | 13.41 | 506,706 | +0.19(+1.46%) |
Oct 29, 2019 | 13.12 | 13.25 | 13.12 | 13.22 | 643,767 | +0.10(+0.77%) |
Oct 28, 2019 | 13.31 | 13.36 | 13.12 | 13.12 | 996,582 | -0.16(-1.18%) |
Oct 25, 2019 | 13.37 | 13.42 | 13.26 | 13.27 | 733,688 | -0.09(-0.69%) |
Oct 24, 2019 | 13.70 | 13.70 | 13.16 | 13.36 | 1,610,535 | +0.12(+0.90%) |
Oct 23, 2019 | 13.13 | 13.26 | 13.08 | 13.24 | 708,069 | +0.12(+0.91%) |
Oct 22, 2019 | 13.13 | 13.18 | 13.06 | 13.13 | 597,121 | +0.00(+0.00%) |
Oct 21, 2019 | 13.03 | 13.14 | 13.03 | 13.13 | 589,797 | +0.10(+0.78%) |
Oct 18, 2019 | 13.02 | 13.07 | 12.95 | 13.02 | 800,317 | +0.02(+0.14%) |
Oct 17, 2019 | 12.84 | 13.01 | 12.77 | 13.01 | 954,342 | +0.17(+1.29%) |
Oct 16, 2019 | 12.64 | 12.85 | 12.62 | 12.84 | 912,143 | +0.22(+1.75%) |
Oct 15, 2019 | 12.64 | 12.69 | 12.53 | 12.62 | 726,245 | -0.02(-0.15%) |
Oct 14, 2019 | 12.64 | 12.65 | 12.46 | 12.64 | 345,896 | +0.01(+0.07%) |
Oct 11, 2019 | 12.64 | 12.76 | 12.55 | 12.63 | 870,104 | +0.07(+0.59%) |
Oct 10, 2019 | 12.69 | 12.73 | 12.47 | 12.56 | 807,596 | -0.10(-0.80%) |
Oct 09, 2019 | 12.71 | 12.74 | 12.61 | 12.66 | 548,035 | +0.00(+0.00%) |
Oct 08, 2019 | 12.64 | 12.74 | 12.53 | 12.66 | 472,185 | -0.03(-0.22%) |
Oct 07, 2019 | 12.68 | 12.78 | 12.64 | 12.68 | 443,161 | -0.06(-0.43%) |
Oct 04, 2019 | 12.75 | 12.81 | 12.61 | 12.74 | 731,837 | +0.02(+0.14%) |
Oct 03, 2019 | 12.52 | 12.76 | 12.44 | 12.72 | 598,010 | +0.17(+1.32%) |
Oct 02, 2019 | 12.66 | 12.69 | 12.53 | 12.56 | 1,012,790 | -0.14(-1.09%) |
Oct 01, 2019 | 13.12 | 13.14 | 12.68 | 12.69 | 1,317,689 | -0.41(-3.15%) |
Sep 30, 2019 | 13.06 | 13.14 | 12.96 | 13.11 | 1,123,667 | +0.05(+0.35%) |
Sep 27, 2019 | 13.08 | 13.11 | 12.97 | 13.06 | 1,469,009 | +0.04(+0.28%) |
Sep 26, 2019 | 12.97 | 13.07 | 12.94 | 13.02 | 1,088,852 | +0.09(+0.71%) |
Sep 25, 2019 | 12.78 | 13.00 | 12.78 | 12.93 | 813,407 | +0.17(+1.37%) |
Sep 24, 2019 | 12.93 | 12.99 | 12.68 | 12.76 | 786,091 | -0.13(-1.00%) |
Sep 23, 2019 | 12.81 | 12.93 | 12.78 | 12.89 | 579,385 | +0.01(+0.07%) |
Sep 20, 2019 | 12.92 | 13.14 | 12.88 | 12.88 | 1,434,170 | -0.03(-0.21%) |
Sep 19, 2019 | 12.90 | 12.96 | 12.83 | 12.91 | 1,500,616 | +0.07(+0.57%) |
Sep 18, 2019 | 12.89 | 12.92 | 12.74 | 12.83 | 1,961,883 | -0.01(-0.07%) |
Sep 17, 2019 | 12.98 | 13.03 | 12.75 | 12.84 | 1,971,939 | -0.12(-0.92%) |
Sep 16, 2019 | 13.12 | 13.17 | 12.93 | 12.96 | 2,046,328 | -0.17(-1.26%) |
Sep 13, 2019 | 13.48 | 13.58 | 13.12 | 13.13 | 1,467,158 | -0.34(-2.56%) |
Sep 12, 2019 | 13.67 | 13.67 | 13.43 | 13.47 | 1,789,345 | -0.14(-1.00%) |
Sep 11, 2019 | 13.43 | 13.63 | 13.26 | 13.61 | 1,760,448 | +0.15(+1.15%) |
Sep 10, 2019 | 13.15 | 13.45 | 13.11 | 13.45 | 1,630,542 | +0.26(+1.93%) |
Sep 09, 2019 | 12.95 | 13.23 | 12.90 | 13.20 | 1,483,352 | +0.24(+1.83%) |
Sep 06, 2019 | 12.70 | 12.99 | 12.69 | 12.96 | 1,284,238 | +0.08(+0.64%) |
Sep 05, 2019 | 12.69 | 12.91 | 12.61 | 12.88 | 1,558,234 | +0.20(+1.58%) |
Sep 04, 2019 | 12.64 | 12.74 | 12.61 | 12.68 | 2,422,159 | +0.07(+0.58%) |