Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.31 | 13.60 | 13.28 | 13.57 | 26,500 | +0.33(+2.49%) |
Nov 27, 2019 | 13.08 | 13.25 | 13.00 | 13.24 | 21,500 | +0.29(+2.24%) |
Nov 26, 2019 | 13.04 | 13.11 | 12.84 | 12.95 | 21,430 | -0.09(-0.69%) |
Nov 25, 2019 | 12.81 | 13.08 | 12.63 | 13.04 | 31,390 | +0.23(+1.80%) |
Nov 22, 2019 | 12.67 | 12.85 | 12.52 | 12.81 | 30,500 | +0.32(+2.56%) |
Nov 21, 2019 | 12.51 | 12.58 | 12.35 | 12.49 | 14,554 | +0.12(+0.97%) |
Nov 20, 2019 | 12.53 | 12.76 | 12.37 | 12.37 | 26,568 | -0.34(-2.68%) |
Nov 19, 2019 | 12.44 | 12.75 | 12.26 | 12.71 | 43,036 | +0.25(+2.01%) |
Nov 18, 2019 | 12.43 | 12.46 | 12.24 | 12.46 | 45,515 | +0.05(+0.40%) |
Nov 15, 2019 | 12.45 | 12.46 | 12.23 | 12.41 | 27,900 | -0.01(-0.08%) |
Nov 14, 2019 | 12.38 | 12.45 | 12.38 | 12.42 | 17,937 | -0.01(-0.08%) |
Nov 13, 2019 | 12.44 | 12.45 | 12.12 | 12.43 | 26,430 | +0.01(+0.08%) |
Nov 12, 2019 | 12.35 | 12.45 | 12.29 | 12.42 | 17,668 | -0.03(-0.24%) |
Nov 11, 2019 | 12.18 | 12.45 | 12.18 | 12.45 | 6,119 | +0.06(+0.48%) |
Nov 08, 2019 | 11.91 | 12.45 | 11.91 | 12.39 | 17,600 | +0.13(+1.06%) |
Nov 07, 2019 | 12.31 | 12.31 | 11.78 | 12.26 | 17,939 | +0.44(+3.72%) |
Nov 06, 2019 | 12.39 | 12.39 | 11.70 | 11.82 | 15,669 | -0.51(-4.14%) |
Nov 05, 2019 | 12.72 | 12.79 | 12.26 | 12.33 | 13,905 | -0.29(-2.30%) |
Nov 04, 2019 | 12.60 | 12.86 | 12.60 | 12.62 | 7,157 | +0.05(+0.40%) |
Nov 01, 2019 | 12.47 | 12.69 | 12.47 | 12.57 | 17,000 | +0.24(+1.95%) |
Oct 31, 2019 | 12.25 | 12.47 | 12.25 | 12.33 | 6,751 | -0.10(-0.80%) |
Oct 30, 2019 | 12.59 | 12.69 | 12.28 | 12.43 | 17,035 | -0.22(-1.74%) |
Oct 29, 2019 | 12.29 | 12.70 | 12.04 | 12.65 | 13,402 | +0.22(+1.77%) |
Oct 28, 2019 | 12.39 | 12.59 | 12.35 | 12.43 | 10,611 | +0.19(+1.55%) |
Oct 25, 2019 | 12.25 | 12.46 | 12.20 | 12.24 | 8,700 | +0.08(+0.66%) |
Oct 24, 2019 | 12.19 | 12.27 | 12.16 | 12.16 | 10,710 | +0.02(+0.16%) |
Oct 23, 2019 | 12.35 | 12.35 | 12.13 | 12.14 | 5,757 | -0.12(-0.98%) |
Oct 22, 2019 | 12.37 | 12.47 | 12.11 | 12.26 | 7,576 | -0.05(-0.41%) |
Oct 21, 2019 | 12.13 | 12.52 | 12.13 | 12.31 | 15,754 | +0.41(+3.45%) |
Oct 18, 2019 | 12.07 | 12.16 | 11.72 | 11.90 | 8,200 | -0.26(-2.14%) |
Oct 17, 2019 | 12.20 | 12.27 | 12.11 | 12.16 | 6,952 | -0.04(-0.33%) |
Oct 16, 2019 | 12.33 | 12.35 | 12.09 | 12.20 | 14,849 | +0.00(+0.00%) |
Oct 15, 2019 | 11.96 | 12.35 | 11.96 | 12.20 | 22,828 | +0.11(+0.91%) |
Oct 14, 2019 | 11.70 | 12.20 | 11.70 | 12.09 | 3,834 | -0.23(-1.87%) |
Oct 11, 2019 | 12.12 | 12.77 | 11.84 | 12.32 | 23,400 | +0.46(+3.88%) |
Oct 10, 2019 | 11.85 | 11.88 | 11.40 | 11.86 | 7,695 | +0.11(+0.94%) |
Oct 09, 2019 | 11.96 | 12.05 | 11.20 | 11.75 | 5,322 | -0.07(-0.59%) |
Oct 08, 2019 | 11.93 | 11.96 | 11.63 | 11.82 | 6,464 | -0.22(-1.83%) |
Oct 07, 2019 | 11.80 | 12.08 | 11.80 | 12.04 | 16,059 | +0.25(+2.12%) |
Oct 04, 2019 | 11.78 | 11.85 | 11.35 | 11.79 | 14,800 | +0.19(+1.64%) |
Oct 03, 2019 | 11.57 | 11.84 | 11.46 | 11.60 | 5,784 | -0.09(-0.77%) |
Oct 02, 2019 | 11.45 | 11.80 | 11.30 | 11.69 | 10,357 | +0.15(+1.30%) |
Oct 01, 2019 | 12.03 | 12.03 | 11.38 | 11.54 | 21,414 | -0.31(-2.62%) |
Sep 30, 2019 | 12.24 | 12.27 | 11.78 | 11.85 | 17,499 | -0.29(-2.39%) |
Sep 27, 2019 | 12.18 | 12.34 | 11.81 | 12.14 | 37,200 | -0.04(-0.33%) |
Sep 26, 2019 | 12.21 | 12.45 | 12.12 | 12.18 | 16,720 | -0.17(-1.38%) |
Sep 25, 2019 | 11.65 | 12.41 | 11.51 | 12.35 | 21,074 | +0.60(+5.11%) |
Sep 24, 2019 | 12.21 | 12.37 | 11.73 | 11.75 | 12,183 | -0.54(-4.39%) |
Sep 23, 2019 | 12.02 | 12.44 | 12.02 | 12.29 | 8,420 | +0.03(+0.24%) |
Sep 20, 2019 | 12.34 | 12.50 | 12.13 | 12.26 | 35,300 | -0.08(-0.65%) |
Sep 19, 2019 | 12.43 | 12.71 | 11.85 | 12.34 | 12,482 | +0.07(+0.57%) |
Sep 18, 2019 | 12.51 | 12.67 | 12.19 | 12.27 | 14,530 | -0.17(-1.37%) |
Sep 17, 2019 | 12.60 | 12.78 | 12.43 | 12.44 | 16,186 | -0.17(-1.35%) |
Sep 16, 2019 | 12.65 | 12.98 | 12.33 | 12.61 | 18,902 | -0.09(-0.71%) |
Sep 13, 2019 | 12.51 | 12.89 | 12.34 | 12.70 | 20,600 | +0.23(+1.84%) |
Sep 12, 2019 | 12.28 | 12.47 | 12.15 | 12.47 | 15,141 | +0.25(+2.05%) |
Sep 11, 2019 | 12.24 | 12.44 | 12.10 | 12.22 | 29,053 | +0.15(+1.24%) |
Sep 10, 2019 | 11.34 | 12.17 | 11.27 | 12.07 | 32,522 | +0.77(+6.81%) |
Sep 09, 2019 | 10.36 | 11.50 | 10.32 | 11.30 | 57,008 | +0.99(+9.60%) |
Sep 06, 2019 | 10.55 | 10.82 | 10.05 | 10.31 | 107,400 | -0.19(-1.81%) |
Sep 05, 2019 | 10.77 | 11.07 | 10.40 | 10.50 | 71,000 | -0.10(-0.94%) |
Sep 04, 2019 | 10.60 | 10.86 | 10.49 | 10.60 | 13,792 | +0.20(+1.92%) |