Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.38 | 13.45 | 13.38 | 13.44 | 80,900 | +0.06(+0.46%) |
Nov 27, 2019 | 13.27 | 13.42 | 13.25 | 13.38 | 150,700 | +0.14(+1.06%) |
Nov 26, 2019 | 13.26 | 13.34 | 13.20 | 13.24 | 156,156 | -0.02(-0.15%) |
Nov 25, 2019 | 13.17 | 13.32 | 13.12 | 13.26 | 313,759 | +0.06(+0.45%) |
Nov 22, 2019 | 13.25 | 13.25 | 13.13 | 13.20 | 146,600 | -0.02(-0.15%) |
Nov 21, 2019 | 13.31 | 13.34 | 13.20 | 13.22 | 145,709 | -0.12(-0.90%) |
Nov 20, 2019 | 13.44 | 13.44 | 13.29 | 13.34 | 145,252 | -0.01(-0.07%) |
Nov 19, 2019 | 13.40 | 13.46 | 13.25 | 13.35 | 143,822 | +0.03(+0.23%) |
Nov 18, 2019 | 13.39 | 13.47 | 13.22 | 13.32 | 443,669 | -0.07(-0.52%) |
Nov 15, 2019 | 13.30 | 13.40 | 13.25 | 13.39 | 100,100 | +0.12(+0.90%) |
Nov 14, 2019 | 13.36 | 13.42 | 13.25 | 13.27 | 115,830 | -0.09(-0.67%) |
Nov 13, 2019 | 13.42 | 13.46 | 13.34 | 13.36 | 165,541 | -0.06(-0.45%) |
Nov 12, 2019 | 13.40 | 13.48 | 13.37 | 13.42 | 128,316 | +0.06(+0.45%) |
Nov 11, 2019 | 13.45 | 13.46 | 13.31 | 13.36 | 112,555 | -0.12(-0.89%) |
Nov 08, 2019 | 13.54 | 13.57 | 13.32 | 13.48 | 128,200 | -0.07(-0.52%) |
Nov 07, 2019 | 13.52 | 13.55 | 13.44 | 13.55 | 192,780 | +0.05(+0.37%) |
Nov 06, 2019 | 13.39 | 13.50 | 13.39 | 13.50 | 79,093 | +0.19(+1.43%) |
Nov 05, 2019 | 13.54 | 13.58 | 13.30 | 13.31 | 95,285 | -0.28(-2.06%) |
Nov 04, 2019 | 13.52 | 13.60 | 13.49 | 13.59 | 272,228 | +0.08(+0.59%) |
Nov 01, 2019 | 13.53 | 13.64 | 13.51 | 13.51 | 202,600 | +0.06(+0.45%) |
Oct 31, 2019 | 13.49 | 13.59 | 13.43 | 13.45 | 72,140 | -0.01(-0.07%) |
Oct 30, 2019 | 13.50 | 13.51 | 13.41 | 13.46 | 37,368 | -0.01(-0.07%) |
Oct 29, 2019 | 13.49 | 13.52 | 13.43 | 13.47 | 62,797 | +0.01(+0.07%) |
Oct 28, 2019 | 13.42 | 13.64 | 13.41 | 13.46 | 89,783 | +0.01(+0.07%) |
Oct 25, 2019 | 13.51 | 13.65 | 13.29 | 13.45 | 338,300 | +0.05(+0.37%) |
Oct 24, 2019 | 13.50 | 13.57 | 13.22 | 13.40 | 320,521 | -0.08(-0.59%) |
Oct 23, 2019 | 13.49 | 13.55 | 13.37 | 13.48 | 255,941 | -0.05(-0.37%) |
Oct 22, 2019 | 13.34 | 13.65 | 13.33 | 13.53 | 288,071 | +0.28(+2.11%) |
Oct 21, 2019 | 13.25 | 13.39 | 13.19 | 13.25 | 215,396 | +0.12(+0.91%) |
Oct 18, 2019 | 13.10 | 13.19 | 13.06 | 13.13 | 182,600 | +0.06(+0.46%) |
Oct 17, 2019 | 12.98 | 13.10 | 12.92 | 13.07 | 93,002 | +0.08(+0.62%) |
Oct 16, 2019 | 12.99 | 13.08 | 12.80 | 12.99 | 351,087 | +0.00(+0.00%) |
Oct 15, 2019 | 12.86 | 13.21 | 12.86 | 12.99 | 277,326 | +0.11(+0.85%) |
Oct 14, 2019 | 13.10 | 13.17 | 12.82 | 12.88 | 285,933 | -0.18(-1.38%) |
Oct 11, 2019 | 13.30 | 13.40 | 13.06 | 13.06 | 329,800 | -0.19(-1.43%) |
Oct 10, 2019 | 13.40 | 13.49 | 13.21 | 13.25 | 284,589 | -0.45(-3.28%) |
Oct 09, 2019 | 13.79 | 13.80 | 13.56 | 13.70 | 352,245 | +0.05(+0.37%) |
Oct 08, 2019 | 13.78 | 13.80 | 13.46 | 13.65 | 489,082 | -0.20(-1.44%) |
Oct 07, 2019 | 13.75 | 13.86 | 13.69 | 13.85 | 136,576 | +0.16(+1.17%) |
Oct 04, 2019 | 13.60 | 13.71 | 13.56 | 13.69 | 84,700 | +0.15(+1.11%) |
Oct 03, 2019 | 13.44 | 13.57 | 13.20 | 13.54 | 244,016 | +0.10(+0.74%) |
Oct 02, 2019 | 13.74 | 13.74 | 13.17 | 13.44 | 479,067 | -0.27(-1.97%) |
Oct 01, 2019 | 13.80 | 13.86 | 13.60 | 13.71 | 132,792 | -0.09(-0.65%) |
Sep 30, 2019 | 13.81 | 13.87 | 13.74 | 13.80 | 57,633 | +0.00(+0.00%) |
Sep 27, 2019 | 13.82 | 13.90 | 13.70 | 13.80 | 58,700 | +0.00(+0.00%) |
Sep 26, 2019 | 13.80 | 13.83 | 13.44 | 13.80 | 252,270 | +0.08(+0.58%) |
Sep 25, 2019 | 13.68 | 13.92 | 13.62 | 13.72 | 246,811 | +0.22(+1.63%) |
Sep 24, 2019 | 13.95 | 14.08 | 13.50 | 13.50 | 449,843 | -0.45(-3.23%) |
Sep 23, 2019 | 13.83 | 13.95 | 13.77 | 13.95 | 206,688 | +0.20(+1.45%) |
Sep 20, 2019 | 13.80 | 13.87 | 13.75 | 13.75 | 101,700 | -0.05(-0.36%) |
Sep 19, 2019 | 13.50 | 13.80 | 13.50 | 13.80 | 117,619 | +0.33(+2.45%) |
Sep 18, 2019 | 13.57 | 13.67 | 13.47 | 13.47 | 237,641 | -0.12(-0.88%) |
Sep 17, 2019 | 13.65 | 13.72 | 13.56 | 13.59 | 77,958 | +0.00(+0.00%) |
Sep 16, 2019 | 13.67 | 13.70 | 13.57 | 13.59 | 139,584 | -0.06(-0.44%) |
Sep 13, 2019 | 13.64 | 13.72 | 13.60 | 13.65 | 201,400 | +0.06(+0.44%) |
Sep 12, 2019 | 13.59 | 13.70 | 13.42 | 13.59 | 175,738 | -0.07(-0.51%) |
Sep 11, 2019 | 13.52 | 13.76 | 13.50 | 13.66 | 81,429 | +0.12(+0.89%) |
Sep 10, 2019 | 13.30 | 13.54 | 13.25 | 13.54 | 412,731 | +0.37(+2.81%) |
Sep 09, 2019 | 13.15 | 13.40 | 13.15 | 13.17 | 331,543 | +0.05(+0.38%) |
Sep 06, 2019 | 13.04 | 13.17 | 12.72 | 13.12 | 352,800 | +0.12(+0.92%) |
Sep 05, 2019 | 12.75 | 13.00 | 12.72 | 13.00 | 150,277 | +0.40(+3.17%) |
Sep 04, 2019 | 12.79 | 12.85 | 12.60 | 12.60 | 231,755 | -0.09(-0.71%) |