Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.80 | 13.82 | 13.77 | 13.80 | 36,508 | +0.02(+0.16%) |
Nov 27, 2019 | 13.78 | 13.80 | 13.74 | 13.78 | 51,863 | +0.05(+0.38%) |
Nov 26, 2019 | 13.73 | 13.77 | 13.72 | 13.73 | 62,695 | -0.02(-0.12%) |
Nov 25, 2019 | 13.64 | 13.75 | 13.61 | 13.75 | 68,621 | +0.14(+1.06%) |
Nov 22, 2019 | 13.57 | 13.62 | 13.57 | 13.60 | 52,804 | +0.04(+0.27%) |
Nov 21, 2019 | 13.62 | 13.62 | 13.55 | 13.57 | 40,547 | -0.04(-0.26%) |
Nov 20, 2019 | 13.64 | 13.65 | 13.56 | 13.60 | 62,535 | -0.04(-0.29%) |
Nov 19, 2019 | 13.67 | 13.69 | 13.63 | 13.64 | 57,094 | +0.00(+0.02%) |
Nov 18, 2019 | 13.55 | 13.64 | 13.54 | 13.64 | 82,175 | +0.04(+0.30%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.60 | 105,146 | +0.00(+0.03%) |
Nov 14, 2019 | 13.62 | 13.65 | 13.55 | 13.59 | 81,420 | -0.06(-0.46%) |
Nov 13, 2019 | 13.65 | 13.68 | 13.63 | 13.66 | 57,683 | -0.08(-0.58%) |
Nov 12, 2019 | 13.74 | 13.77 | 13.69 | 13.74 | 79,259 | +0.01(+0.08%) |
Nov 11, 2019 | 13.69 | 13.77 | 13.69 | 13.73 | 51,248 | -0.01(-0.09%) |
Nov 08, 2019 | 13.67 | 13.75 | 13.66 | 13.74 | 56,362 | +0.06(+0.42%) |
Nov 07, 2019 | 13.71 | 13.72 | 13.65 | 13.68 | 79,096 | +0.05(+0.37%) |
Nov 06, 2019 | 13.59 | 13.65 | 13.53 | 13.63 | 302,809 | +0.07(+0.51%) |
Nov 05, 2019 | 13.55 | 13.62 | 13.54 | 13.56 | 67,882 | +0.03(+0.19%) |
Nov 04, 2019 | 13.52 | 13.57 | 13.50 | 13.54 | 106,314 | +0.09(+0.69%) |
Nov 01, 2019 | 13.35 | 13.46 | 13.35 | 13.44 | 90,621 | +0.12(+0.87%) |
Oct 31, 2019 | 13.27 | 13.33 | 13.18 | 13.33 | 74,635 | +0.08(+0.57%) |
Oct 30, 2019 | 13.37 | 13.37 | 13.21 | 13.25 | 93,046 | -0.13(-0.95%) |
Oct 29, 2019 | 13.29 | 13.40 | 13.29 | 13.38 | 72,677 | +0.06(+0.48%) |
Oct 28, 2019 | 13.28 | 13.33 | 13.27 | 13.31 | 59,893 | +0.08(+0.57%) |
Oct 25, 2019 | 13.25 | 13.30 | 13.24 | 13.24 | 42,784 | -0.04(-0.29%) |
Oct 24, 2019 | 13.44 | 13.44 | 13.24 | 13.28 | 60,489 | -0.14(-1.04%) |
Oct 23, 2019 | 13.33 | 13.42 | 13.28 | 13.42 | 100,209 | +0.10(+0.71%) |
Oct 22, 2019 | 13.31 | 13.35 | 13.23 | 13.32 | 67,966 | +0.03(+0.19%) |
Oct 21, 2019 | 13.26 | 13.31 | 13.26 | 13.30 | 67,375 | +0.11(+0.83%) |
Oct 18, 2019 | 13.12 | 13.21 | 13.12 | 13.19 | 43,590 | +0.06(+0.46%) |
Oct 17, 2019 | 13.11 | 13.16 | 13.09 | 13.12 | 37,934 | +0.05(+0.41%) |
Oct 16, 2019 | 13.06 | 13.10 | 13.06 | 13.07 | 51,339 | +0.00(+0.02%) |
Oct 15, 2019 | 13.02 | 13.16 | 13.01 | 13.07 | 78,639 | +0.09(+0.68%) |
Oct 14, 2019 | 13.00 | 13.01 | 12.93 | 12.98 | 42,826 | -0.04(-0.29%) |
Oct 11, 2019 | 12.96 | 13.10 | 12.93 | 13.02 | 57,272 | +0.14(+1.12%) |
Oct 10, 2019 | 12.79 | 12.88 | 12.79 | 12.87 | 34,563 | +0.10(+0.79%) |
Oct 09, 2019 | 12.77 | 12.79 | 12.72 | 12.77 | 43,153 | +0.05(+0.40%) |
Oct 08, 2019 | 12.80 | 12.86 | 12.72 | 12.72 | 66,914 | -0.14(-1.12%) |
Oct 07, 2019 | 12.86 | 12.92 | 12.82 | 12.87 | 57,932 | +0.00(+0.00%) |
Oct 04, 2019 | 12.79 | 12.87 | 12.74 | 12.87 | 416,655 | +0.11(+0.89%) |
Oct 03, 2019 | 12.74 | 12.81 | 12.66 | 12.75 | 93,258 | +0.01(+0.05%) |
Oct 02, 2019 | 12.84 | 12.84 | 12.67 | 12.75 | 150,847 | -0.15(-1.17%) |
Oct 01, 2019 | 13.16 | 13.18 | 12.85 | 12.90 | 84,925 | -0.23(-1.72%) |
Sep 30, 2019 | 13.13 | 13.14 | 13.06 | 13.12 | 183,148 | +0.03(+0.19%) |
Sep 27, 2019 | 13.20 | 13.20 | 13.07 | 13.10 | 36,908 | -0.07(-0.52%) |
Sep 26, 2019 | 13.18 | 13.19 | 13.13 | 13.17 | 83,170 | +0.01(+0.05%) |
Sep 25, 2019 | 13.07 | 13.19 | 13.07 | 13.16 | 75,524 | +0.11(+0.87%) |
Sep 24, 2019 | 13.19 | 13.23 | 13.05 | 13.05 | 236,857 | -0.13(-1.00%) |
Sep 23, 2019 | 13.07 | 13.19 | 13.07 | 13.18 | 77,877 | +0.06(+0.42%) |
Sep 20, 2019 | 13.11 | 13.18 | 13.05 | 13.13 | 294,453 | +0.03(+0.24%) |
Sep 19, 2019 | 13.08 | 13.19 | 13.08 | 13.10 | 66,780 | -0.01(-0.05%) |
Sep 18, 2019 | 13.07 | 13.10 | 13.02 | 13.10 | 44,910 | +0.02(+0.19%) |
Sep 17, 2019 | 13.10 | 13.10 | 13.01 | 13.08 | 38,923 | -0.04(-0.29%) |
Sep 16, 2019 | 13.14 | 13.14 | 13.05 | 13.11 | 59,705 | -0.04(-0.28%) |
Sep 13, 2019 | 13.13 | 13.20 | 13.11 | 13.15 | 93,769 | +0.06(+0.43%) |
Sep 12, 2019 | 13.10 | 13.14 | 13.00 | 13.10 | 151,796 | -0.02(-0.18%) |
Sep 11, 2019 | 12.96 | 13.13 | 12.91 | 13.12 | 169,217 | +0.17(+1.34%) |
Sep 10, 2019 | 12.80 | 12.96 | 12.79 | 12.95 | 59,509 | +0.19(+1.47%) |
Sep 09, 2019 | 12.61 | 12.76 | 12.61 | 12.76 | 72,832 | +0.19(+1.54%) |
Sep 06, 2019 | 12.58 | 12.58 | 12.49 | 12.56 | 114,607 | +0.02(+0.15%) |
Sep 05, 2019 | 12.44 | 12.62 | 12.44 | 12.55 | 86,159 | +0.19(+1.57%) |
Sep 04, 2019 | 12.32 | 12.38 | 12.32 | 12.35 | 85,890 | +0.09(+0.71%) |