Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.12 | 13.21 | 13.08 | 13.13 | 22,673 | +0.00(+0.00%) |
Nov 27, 2019 | 13.20 | 13.20 | 13.05 | 13.13 | 43,503 | +0.02(+0.17%) |
Nov 26, 2019 | 13.07 | 13.37 | 13.07 | 13.11 | 58,125 | +0.01(+0.08%) |
Nov 25, 2019 | 13.19 | 13.34 | 13.10 | 13.10 | 59,618 | -0.10(-0.74%) |
Nov 22, 2019 | 13.17 | 13.42 | 13.17 | 13.19 | 33,180 | +0.01(+0.08%) |
Nov 21, 2019 | 13.33 | 13.35 | 13.15 | 13.18 | 49,927 | -0.10(-0.78%) |
Nov 20, 2019 | 13.42 | 13.42 | 13.19 | 13.29 | 51,843 | -0.08(-0.57%) |
Nov 19, 2019 | 13.52 | 13.54 | 13.32 | 13.36 | 44,211 | -0.14(-1.04%) |
Nov 18, 2019 | 13.28 | 13.51 | 13.27 | 13.50 | 46,208 | +0.22(+1.63%) |
Nov 15, 2019 | 13.29 | 13.32 | 13.19 | 13.29 | 38,526 | +0.05(+0.37%) |
Nov 14, 2019 | 13.12 | 13.26 | 13.07 | 13.24 | 62,676 | +0.11(+0.83%) |
Nov 13, 2019 | 13.19 | 13.20 | 13.13 | 13.13 | 40,458 | -0.13(-0.98%) |
Nov 12, 2019 | 13.31 | 13.39 | 13.22 | 13.26 | 61,898 | -0.02(-0.12%) |
Nov 11, 2019 | 13.24 | 13.35 | 13.10 | 13.27 | 46,875 | -0.10(-0.78%) |
Nov 08, 2019 | 13.10 | 13.43 | 13.05 | 13.38 | 101,017 | +0.31(+2.40%) |
Nov 07, 2019 | 13.02 | 13.06 | 12.92 | 13.06 | 67,705 | +0.09(+0.66%) |
Nov 06, 2019 | 12.91 | 12.99 | 12.85 | 12.98 | 68,251 | +0.12(+0.92%) |
Nov 05, 2019 | 12.77 | 12.89 | 12.72 | 12.86 | 52,878 | +0.15(+1.14%) |
Nov 04, 2019 | 12.57 | 12.76 | 12.54 | 12.71 | 109,493 | +0.23(+1.86%) |
Nov 01, 2019 | 12.40 | 12.58 | 12.40 | 12.48 | 54,571 | +0.14(+1.13%) |
Oct 31, 2019 | 12.46 | 12.52 | 12.26 | 12.34 | 46,068 | -0.06(-0.52%) |
Oct 30, 2019 | 12.43 | 12.56 | 12.41 | 12.41 | 45,904 | -0.06(-0.52%) |
Oct 29, 2019 | 12.50 | 12.61 | 12.46 | 12.47 | 56,330 | -0.07(-0.56%) |
Oct 28, 2019 | 12.66 | 12.69 | 12.54 | 12.54 | 41,086 | -0.03(-0.21%) |
Oct 25, 2019 | 12.68 | 12.68 | 12.56 | 12.57 | 42,134 | -0.03(-0.21%) |
Oct 24, 2019 | 12.67 | 12.71 | 12.58 | 12.60 | 64,273 | -0.06(-0.51%) |
Oct 23, 2019 | 12.60 | 12.66 | 12.55 | 12.66 | 45,210 | +0.11(+0.88%) |
Oct 22, 2019 | 12.53 | 12.62 | 12.50 | 12.55 | 36,727 | +0.05(+0.37%) |
Oct 21, 2019 | 12.43 | 12.50 | 12.42 | 12.50 | 39,857 | +0.07(+0.56%) |
Oct 18, 2019 | 12.39 | 12.43 | 12.33 | 12.43 | 102,274 | +0.05(+0.44%) |
Oct 17, 2019 | 12.28 | 12.41 | 12.28 | 12.38 | 28,050 | +0.07(+0.57%) |
Oct 16, 2019 | 12.38 | 12.38 | 12.27 | 12.31 | 92,056 | +0.05(+0.44%) |
Oct 15, 2019 | 12.26 | 12.31 | 12.24 | 12.26 | 61,758 | +0.04(+0.35%) |
Oct 14, 2019 | 12.22 | 12.22 | 12.15 | 12.21 | 77,713 | +0.01(+0.09%) |
Oct 11, 2019 | 12.12 | 12.21 | 12.12 | 12.20 | 53,828 | +0.09(+0.71%) |
Oct 10, 2019 | 12.18 | 12.18 | 11.99 | 12.12 | 44,120 | +0.05(+0.43%) |
Oct 09, 2019 | 12.01 | 12.11 | 12.01 | 12.06 | 58,385 | +0.09(+0.76%) |
Oct 08, 2019 | 12.14 | 12.14 | 11.95 | 11.97 | 81,070 | -0.17(-1.37%) |
Oct 07, 2019 | 12.03 | 12.14 | 11.95 | 12.14 | 82,184 | +0.09(+0.71%) |
Oct 04, 2019 | 11.90 | 12.06 | 11.88 | 12.05 | 95,370 | +0.19(+1.58%) |
Oct 03, 2019 | 11.97 | 11.99 | 11.71 | 11.87 | 182,527 | -0.07(-0.58%) |
Oct 02, 2019 | 12.09 | 12.11 | 11.78 | 11.94 | 86,184 | -0.16(-1.33%) |
Oct 01, 2019 | 12.12 | 12.17 | 12.03 | 12.10 | 80,986 | -0.08(-0.66%) |
Sep 30, 2019 | 12.17 | 12.19 | 12.06 | 12.18 | 104,065 | -0.02(-0.18%) |
Sep 27, 2019 | 12.22 | 12.27 | 12.17 | 12.20 | 75,922 | -0.05(-0.39%) |
Sep 26, 2019 | 12.34 | 12.36 | 12.19 | 12.25 | 61,487 | -0.11(-0.87%) |
Sep 25, 2019 | 12.50 | 12.64 | 12.26 | 12.35 | 77,547 | -0.14(-1.16%) |
Sep 24, 2019 | 12.59 | 12.59 | 12.38 | 12.50 | 67,217 | -0.02(-0.17%) |
Sep 23, 2019 | 12.46 | 12.54 | 12.38 | 12.52 | 53,283 | -0.01(-0.07%) |
Sep 20, 2019 | 12.52 | 12.60 | 12.51 | 12.53 | 62,271 | +0.04(+0.28%) |
Sep 19, 2019 | 12.38 | 12.51 | 12.37 | 12.49 | 52,178 | +0.10(+0.82%) |
Sep 18, 2019 | 12.44 | 12.44 | 12.29 | 12.39 | 49,934 | -0.05(-0.39%) |
Sep 17, 2019 | 12.33 | 12.47 | 12.30 | 12.44 | 37,759 | +0.10(+0.78%) |
Sep 16, 2019 | 12.54 | 12.55 | 12.17 | 12.34 | 106,895 | -0.21(-1.66%) |
Sep 13, 2019 | 12.60 | 12.75 | 12.53 | 12.55 | 31,977 | +0.01(+0.04%) |
Sep 12, 2019 | 12.64 | 12.64 | 12.52 | 12.55 | 38,361 | +0.03(+0.20%) |
Sep 11, 2019 | 12.48 | 12.55 | 12.42 | 12.52 | 45,642 | +0.04(+0.34%) |
Sep 10, 2019 | 12.61 | 12.62 | 12.36 | 12.48 | 86,908 | -0.11(-0.84%) |
Sep 09, 2019 | 12.50 | 12.61 | 12.46 | 12.58 | 55,741 | +0.08(+0.68%) |
Sep 06, 2019 | 12.44 | 12.55 | 12.37 | 12.50 | 83,620 | -0.05(-0.42%) |
Sep 05, 2019 | 12.59 | 12.61 | 12.53 | 12.55 | 74,618 | -0.01(-0.09%) |
Sep 04, 2019 | 12.45 | 12.58 | 12.45 | 12.56 | 58,274 | +0.12(+0.94%) |