Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.27 | 11.78 | 11.27 | 11.49 | 17,999 | +0.12(+1.05%) |
Nov 27, 2019 | 11.46 | 11.49 | 11.24 | 11.37 | 23,843 | -0.02(-0.15%) |
Nov 26, 2019 | 11.19 | 11.82 | 11.19 | 11.39 | 43,972 | +0.12(+1.06%) |
Nov 25, 2019 | 11.41 | 11.42 | 11.20 | 11.27 | 104,675 | -0.03(-0.23%) |
Nov 22, 2019 | 11.41 | 11.51 | 11.28 | 11.29 | 37,401 | -0.04(-0.38%) |
Nov 21, 2019 | 11.82 | 11.95 | 11.26 | 11.34 | 28,572 | -0.41(-3.50%) |
Nov 20, 2019 | 12.14 | 12.15 | 11.69 | 11.75 | 132,980 | -0.44(-3.58%) |
Nov 19, 2019 | 12.33 | 12.46 | 12.07 | 12.18 | 68,730 | -0.20(-1.59%) |
Nov 18, 2019 | 12.62 | 12.62 | 11.67 | 12.38 | 61,650 | -0.28(-2.23%) |
Nov 15, 2019 | 12.93 | 12.93 | 12.64 | 12.66 | 11,804 | -0.18(-1.40%) |
Nov 14, 2019 | 12.57 | 12.92 | 12.48 | 12.84 | 8,464 | +0.27(+2.18%) |
Nov 13, 2019 | 12.71 | 12.71 | 12.47 | 12.57 | 12,149 | -0.21(-1.67%) |
Nov 12, 2019 | 12.51 | 12.92 | 12.45 | 12.78 | 20,500 | +0.31(+2.47%) |
Nov 11, 2019 | 12.77 | 13.09 | 12.33 | 12.47 | 8,663 | -0.27(-2.13%) |
Nov 08, 2019 | 13.17 | 13.23 | 12.70 | 12.75 | 17,299 | -0.27(-2.09%) |
Nov 07, 2019 | 13.85 | 13.96 | 13.02 | 13.02 | 39,453 | -0.79(-5.72%) |
Nov 06, 2019 | 13.38 | 13.85 | 13.36 | 13.81 | 12,497 | +0.22(+1.63%) |
Nov 05, 2019 | 13.55 | 13.65 | 12.81 | 13.59 | 19,447 | +0.14(+1.07%) |
Nov 04, 2019 | 13.06 | 13.46 | 13.02 | 13.44 | 9,574 | +0.41(+3.13%) |
Nov 01, 2019 | 12.41 | 13.04 | 12.41 | 13.04 | 11,297 | +0.74(+6.01%) |
Oct 31, 2019 | 12.84 | 12.84 | 12.16 | 12.30 | 17,209 | -0.63(-4.87%) |
Oct 30, 2019 | 12.74 | 12.96 | 12.72 | 12.92 | 5,776 | +0.33(+2.63%) |
Oct 29, 2019 | 12.49 | 12.69 | 12.40 | 12.59 | 10,352 | +0.10(+0.82%) |
Oct 28, 2019 | 12.54 | 12.70 | 12.28 | 12.49 | 12,070 | -0.03(-0.27%) |
Oct 25, 2019 | 13.07 | 13.07 | 12.32 | 12.53 | 22,712 | -0.67(-5.09%) |
Oct 24, 2019 | 13.38 | 13.38 | 13.17 | 13.20 | 6,579 | -0.18(-1.33%) |
Oct 23, 2019 | 13.60 | 13.60 | 13.34 | 13.38 | 4,443 | -0.36(-2.60%) |
Oct 22, 2019 | 13.56 | 13.73 | 13.31 | 13.73 | 7,090 | +0.29(+2.15%) |
Oct 21, 2019 | 13.31 | 13.52 | 13.26 | 13.44 | 16,395 | +0.26(+2.00%) |
Oct 18, 2019 | 13.36 | 13.36 | 13.18 | 13.18 | 7,884 | -0.32(-2.39%) |
Oct 17, 2019 | 13.26 | 13.50 | 13.26 | 13.50 | 10,289 | +0.19(+1.40%) |
Oct 16, 2019 | 13.22 | 13.32 | 13.22 | 13.32 | 2,434 | -0.06(-0.44%) |
Oct 15, 2019 | 13.08 | 13.41 | 13.08 | 13.38 | 5,353 | +0.25(+1.88%) |
Oct 14, 2019 | 13.19 | 13.19 | 13.02 | 13.13 | 6,151 | -0.11(-0.83%) |
Oct 11, 2019 | 13.37 | 13.48 | 13.03 | 13.24 | 67,430 | +0.05(+0.39%) |
Oct 10, 2019 | 13.15 | 13.38 | 13.04 | 13.19 | 20,089 | +0.14(+1.04%) |
Oct 09, 2019 | 13.09 | 13.27 | 13.04 | 13.05 | 24,443 | -0.04(-0.32%) |
Oct 08, 2019 | 13.16 | 13.31 | 12.95 | 13.09 | 30,824 | -0.09(-0.71%) |
Oct 07, 2019 | 12.92 | 13.31 | 12.92 | 13.19 | 14,192 | +0.13(+0.98%) |
Oct 04, 2019 | 13.60 | 13.60 | 12.98 | 13.06 | 16,475 | -0.50(-3.70%) |
Oct 03, 2019 | 13.18 | 13.75 | 12.86 | 13.56 | 9,786 | +0.19(+1.40%) |
Oct 02, 2019 | 13.29 | 13.43 | 13.16 | 13.38 | 11,559 | -0.20(-1.50%) |
Oct 01, 2019 | 13.84 | 13.93 | 13.46 | 13.58 | 10,035 | -0.12(-0.87%) |
Sep 30, 2019 | 13.81 | 13.83 | 13.66 | 13.70 | 19,684 | +0.02(+0.12%) |
Sep 27, 2019 | 13.26 | 13.83 | 13.26 | 13.68 | 31,067 | +0.77(+5.99%) |
Sep 26, 2019 | 12.89 | 13.15 | 12.77 | 12.91 | 22,471 | +0.01(+0.07%) |
Sep 25, 2019 | 13.16 | 13.52 | 12.90 | 12.90 | 22,926 | -0.27(-2.06%) |
Sep 24, 2019 | 13.46 | 13.47 | 13.01 | 13.17 | 9,355 | -0.31(-2.33%) |
Sep 23, 2019 | 13.07 | 13.55 | 12.48 | 13.49 | 9,279 | +0.25(+1.93%) |
Sep 20, 2019 | 13.73 | 13.77 | 13.00 | 13.23 | 42,835 | -0.54(-3.95%) |
Sep 19, 2019 | 13.49 | 14.14 | 13.38 | 13.77 | 27,540 | -0.06(-0.43%) |
Sep 18, 2019 | 14.26 | 14.26 | 13.77 | 13.83 | 15,207 | -0.37(-2.63%) |
Sep 17, 2019 | 13.56 | 14.34 | 13.47 | 14.21 | 18,023 | +0.56(+4.11%) |
Sep 16, 2019 | 13.72 | 13.93 | 13.42 | 13.65 | 9,563 | -0.33(-2.37%) |
Sep 13, 2019 | 14.18 | 14.29 | 13.95 | 13.98 | 36,480 | -0.16(-1.14%) |
Sep 12, 2019 | 13.09 | 14.17 | 13.09 | 14.14 | 73,291 | +0.66(+4.92%) |
Sep 11, 2019 | 13.52 | 13.59 | 13.23 | 13.48 | 8,706 | +0.07(+0.51%) |
Sep 10, 2019 | 13.23 | 13.59 | 12.91 | 13.41 | 70,677 | +0.23(+1.74%) |
Sep 09, 2019 | 12.65 | 13.33 | 12.58 | 13.18 | 11,507 | +0.77(+6.23%) |
Sep 06, 2019 | 12.62 | 12.62 | 12.36 | 12.41 | 6,354 | -0.23(-1.82%) |
Sep 05, 2019 | 12.32 | 12.65 | 12.32 | 12.64 | 4,644 | +0.62(+5.16%) |
Sep 04, 2019 | 11.91 | 12.13 | 11.90 | 12.02 | 28,651 | +0.25(+2.17%) |