Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.37 | 11.90 | 11.37 | 11.60 | 17,831 | +0.12(+1.05%) |
Nov 27, 2019 | 11.57 | 11.60 | 11.35 | 11.48 | 23,621 | -0.02(-0.15%) |
Nov 26, 2019 | 11.30 | 11.93 | 11.30 | 11.49 | 43,562 | +0.12(+1.06%) |
Nov 25, 2019 | 11.52 | 11.53 | 11.31 | 11.37 | 103,701 | -0.03(-0.23%) |
Nov 22, 2019 | 11.52 | 11.62 | 11.38 | 11.40 | 37,053 | -0.04(-0.38%) |
Nov 21, 2019 | 11.93 | 12.06 | 11.37 | 11.44 | 28,306 | -0.41(-3.50%) |
Nov 20, 2019 | 12.25 | 12.26 | 11.80 | 11.86 | 131,742 | -0.44(-3.58%) |
Nov 19, 2019 | 12.44 | 12.57 | 12.19 | 12.30 | 68,090 | -0.20(-1.59%) |
Nov 18, 2019 | 12.74 | 12.74 | 11.78 | 12.50 | 61,076 | -0.29(-2.23%) |
Nov 15, 2019 | 13.05 | 13.05 | 12.76 | 12.78 | 11,694 | -0.18(-1.40%) |
Nov 14, 2019 | 12.69 | 13.04 | 12.60 | 12.96 | 8,385 | +0.28(+2.18%) |
Nov 13, 2019 | 12.82 | 12.82 | 12.58 | 12.69 | 12,036 | -0.22(-1.67%) |
Nov 12, 2019 | 12.63 | 13.04 | 12.57 | 12.90 | 20,309 | +0.31(+2.47%) |
Nov 11, 2019 | 12.89 | 13.21 | 12.45 | 12.59 | 8,583 | -0.27(-2.13%) |
Nov 08, 2019 | 13.29 | 13.36 | 12.82 | 12.87 | 17,138 | -0.27(-2.09%) |
Nov 07, 2019 | 13.98 | 14.09 | 13.14 | 13.14 | 39,086 | -0.80(-5.72%) |
Nov 06, 2019 | 13.51 | 13.98 | 13.48 | 13.94 | 12,381 | +0.22(+1.63%) |
Nov 05, 2019 | 13.68 | 13.78 | 12.93 | 13.72 | 19,266 | +0.15(+1.07%) |
Nov 04, 2019 | 13.18 | 13.59 | 13.14 | 13.57 | 9,485 | +0.41(+3.13%) |
Nov 01, 2019 | 12.53 | 13.16 | 12.53 | 13.16 | 11,192 | +0.75(+6.01%) |
Oct 31, 2019 | 12.96 | 12.96 | 12.27 | 12.41 | 17,049 | -0.63(-4.87%) |
Oct 30, 2019 | 12.86 | 13.08 | 12.84 | 13.05 | 5,723 | +0.33(+2.63%) |
Oct 29, 2019 | 12.61 | 12.81 | 12.51 | 12.71 | 10,255 | +0.10(+0.82%) |
Oct 28, 2019 | 12.66 | 12.81 | 12.39 | 12.61 | 11,958 | -0.03(-0.27%) |
Oct 25, 2019 | 13.19 | 13.19 | 12.44 | 12.64 | 22,500 | -0.68(-5.09%) |
Oct 24, 2019 | 13.50 | 13.50 | 13.29 | 13.32 | 6,518 | -0.18(-1.33%) |
Oct 23, 2019 | 13.72 | 13.72 | 13.47 | 13.50 | 4,402 | -0.36(-2.60%) |
Oct 22, 2019 | 13.69 | 13.86 | 13.43 | 13.86 | 7,024 | +0.29(+2.15%) |
Oct 21, 2019 | 13.43 | 13.65 | 13.39 | 13.57 | 16,242 | +0.27(+2.00%) |
Oct 18, 2019 | 13.48 | 13.48 | 13.30 | 13.30 | 7,811 | -0.33(-2.39%) |
Oct 17, 2019 | 13.39 | 13.63 | 13.39 | 13.63 | 10,194 | +0.19(+1.40%) |
Oct 16, 2019 | 13.35 | 13.44 | 13.35 | 13.44 | 2,412 | -0.06(-0.45%) |
Oct 15, 2019 | 13.20 | 13.54 | 13.20 | 13.50 | 5,303 | +0.25(+1.88%) |
Oct 14, 2019 | 13.31 | 13.31 | 13.14 | 13.25 | 6,093 | -0.11(-0.83%) |
Oct 11, 2019 | 13.49 | 13.60 | 13.15 | 13.36 | 66,803 | +0.05(+0.39%) |
Oct 10, 2019 | 13.28 | 13.51 | 13.17 | 13.31 | 19,902 | +0.14(+1.04%) |
Oct 09, 2019 | 13.22 | 13.40 | 13.16 | 13.17 | 24,215 | -0.04(-0.32%) |
Oct 08, 2019 | 13.29 | 13.43 | 13.07 | 13.22 | 30,537 | -0.09(-0.71%) |
Oct 07, 2019 | 13.05 | 13.43 | 13.05 | 13.31 | 14,060 | +0.13(+0.98%) |
Oct 04, 2019 | 13.72 | 13.72 | 13.11 | 13.18 | 16,321 | -0.51(-3.70%) |
Oct 03, 2019 | 13.30 | 13.88 | 12.98 | 13.69 | 9,695 | +0.19(+1.40%) |
Oct 02, 2019 | 13.42 | 13.55 | 13.29 | 13.50 | 11,452 | -0.21(-1.50%) |
Oct 01, 2019 | 13.97 | 14.06 | 13.59 | 13.71 | 9,942 | -0.12(-0.87%) |
Sep 30, 2019 | 13.94 | 13.96 | 13.78 | 13.83 | 19,501 | +0.02(+0.12%) |
Sep 27, 2019 | 13.39 | 13.96 | 13.39 | 13.81 | 30,778 | +0.78(+5.99%) |
Sep 26, 2019 | 13.01 | 13.28 | 12.89 | 13.03 | 22,261 | +0.01(+0.07%) |
Sep 25, 2019 | 13.29 | 13.65 | 13.02 | 13.02 | 22,713 | -0.27(-2.06%) |
Sep 24, 2019 | 13.59 | 13.60 | 13.13 | 13.29 | 9,268 | -0.32(-2.33%) |
Sep 23, 2019 | 13.19 | 13.68 | 12.60 | 13.61 | 9,192 | +0.26(+1.93%) |
Sep 20, 2019 | 13.86 | 13.90 | 13.12 | 13.36 | 42,437 | -0.55(-3.95%) |
Sep 19, 2019 | 13.62 | 14.27 | 13.51 | 13.90 | 27,284 | -0.06(-0.43%) |
Sep 18, 2019 | 14.39 | 14.39 | 13.90 | 13.96 | 15,066 | -0.38(-2.63%) |
Sep 17, 2019 | 13.69 | 14.47 | 13.59 | 14.34 | 17,856 | +0.57(+4.11%) |
Sep 16, 2019 | 13.85 | 14.06 | 13.54 | 13.78 | 9,474 | -0.33(-2.37%) |
Sep 13, 2019 | 14.32 | 14.43 | 14.08 | 14.11 | 36,141 | -0.16(-1.14%) |
Sep 12, 2019 | 13.21 | 14.31 | 13.21 | 14.27 | 72,609 | +0.67(+4.92%) |
Sep 11, 2019 | 13.65 | 13.72 | 13.36 | 13.60 | 8,624 | +0.07(+0.51%) |
Sep 10, 2019 | 13.36 | 13.72 | 13.03 | 13.54 | 70,019 | +0.23(+1.74%) |
Sep 09, 2019 | 12.77 | 13.46 | 12.70 | 13.30 | 11,400 | +0.78(+6.23%) |
Sep 06, 2019 | 12.74 | 12.74 | 12.47 | 12.52 | 6,295 | -0.23(-1.82%) |
Sep 05, 2019 | 12.44 | 12.77 | 12.44 | 12.75 | 4,601 | +0.63(+5.16%) |
Sep 04, 2019 | 12.02 | 12.24 | 12.01 | 12.13 | 28,384 | +0.26(+2.17%) |