Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 11.29 | 11.81 | 11.29 | 11.52 | 17,957 | +0.12(+1.05%) |
Nov 27, 2019 | 11.49 | 11.52 | 11.27 | 11.40 | 23,788 | -0.02(-0.15%) |
Nov 26, 2019 | 11.22 | 11.84 | 11.22 | 11.41 | 43,870 | +0.12(+1.06%) |
Nov 25, 2019 | 11.44 | 11.45 | 11.23 | 11.29 | 104,433 | -0.03(-0.23%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.30 | 11.32 | 37,314 | -0.04(-0.38%) |
Nov 21, 2019 | 11.84 | 11.98 | 11.29 | 11.36 | 28,506 | -0.41(-3.50%) |
Nov 20, 2019 | 12.17 | 12.18 | 11.71 | 11.77 | 132,672 | -0.44(-3.58%) |
Nov 19, 2019 | 12.36 | 12.49 | 12.10 | 12.21 | 68,571 | -0.20(-1.59%) |
Nov 18, 2019 | 12.65 | 12.65 | 11.70 | 12.41 | 61,507 | -0.28(-2.23%) |
Nov 15, 2019 | 12.96 | 12.96 | 12.67 | 12.69 | 11,777 | -0.18(-1.40%) |
Nov 14, 2019 | 12.60 | 12.95 | 12.51 | 12.87 | 8,444 | +0.27(+2.18%) |
Nov 13, 2019 | 12.73 | 12.73 | 12.49 | 12.60 | 12,121 | -0.21(-1.67%) |
Nov 12, 2019 | 12.54 | 12.95 | 12.48 | 12.81 | 20,453 | +0.31(+2.47%) |
Nov 11, 2019 | 12.80 | 13.12 | 12.36 | 12.50 | 8,643 | -0.27(-2.13%) |
Nov 08, 2019 | 13.20 | 13.26 | 12.73 | 12.78 | 17,259 | -0.27(-2.09%) |
Nov 07, 2019 | 13.88 | 13.99 | 13.05 | 13.05 | 39,362 | -0.79(-5.72%) |
Nov 06, 2019 | 13.41 | 13.88 | 13.39 | 13.84 | 12,468 | +0.22(+1.63%) |
Nov 05, 2019 | 13.59 | 13.68 | 12.84 | 13.62 | 19,402 | +0.14(+1.07%) |
Nov 04, 2019 | 13.09 | 13.49 | 13.05 | 13.47 | 9,552 | +0.41(+3.13%) |
Nov 01, 2019 | 12.44 | 13.07 | 12.44 | 13.07 | 11,271 | +0.74(+6.01%) |
Oct 31, 2019 | 12.87 | 12.87 | 12.19 | 12.32 | 17,169 | -0.63(-4.87%) |
Oct 30, 2019 | 12.77 | 12.99 | 12.75 | 12.95 | 5,763 | +0.33(+2.63%) |
Oct 29, 2019 | 12.52 | 12.72 | 12.43 | 12.62 | 10,328 | +0.10(+0.82%) |
Oct 28, 2019 | 12.57 | 12.72 | 12.31 | 12.52 | 12,042 | -0.03(-0.27%) |
Oct 25, 2019 | 13.10 | 13.10 | 12.35 | 12.55 | 22,659 | -0.67(-5.09%) |
Oct 24, 2019 | 13.41 | 13.41 | 13.20 | 13.23 | 6,564 | -0.18(-1.33%) |
Oct 23, 2019 | 13.63 | 13.63 | 13.37 | 13.41 | 4,433 | -0.36(-2.60%) |
Oct 22, 2019 | 13.59 | 13.76 | 13.34 | 13.76 | 7,073 | +0.29(+2.15%) |
Oct 21, 2019 | 13.34 | 13.55 | 13.30 | 13.47 | 16,357 | +0.26(+2.00%) |
Oct 18, 2019 | 13.39 | 13.39 | 13.21 | 13.21 | 7,866 | -0.32(-2.39%) |
Oct 17, 2019 | 13.30 | 13.53 | 13.30 | 13.53 | 10,266 | +0.19(+1.40%) |
Oct 16, 2019 | 13.25 | 13.35 | 13.25 | 13.35 | 2,429 | -0.06(-0.45%) |
Oct 15, 2019 | 13.11 | 13.44 | 13.11 | 13.41 | 5,340 | +0.25(+1.88%) |
Oct 14, 2019 | 13.22 | 13.22 | 13.05 | 13.16 | 6,136 | -0.11(-0.83%) |
Oct 11, 2019 | 13.40 | 13.51 | 13.06 | 13.27 | 67,275 | +0.05(+0.39%) |
Oct 10, 2019 | 13.18 | 13.41 | 13.07 | 13.22 | 20,042 | +0.14(+1.04%) |
Oct 09, 2019 | 13.13 | 13.30 | 13.07 | 13.08 | 24,386 | -0.04(-0.32%) |
Oct 08, 2019 | 13.19 | 13.34 | 12.98 | 13.13 | 30,752 | -0.09(-0.71%) |
Oct 07, 2019 | 12.95 | 13.34 | 12.95 | 13.22 | 14,159 | +0.13(+0.98%) |
Oct 04, 2019 | 13.63 | 13.63 | 13.01 | 13.09 | 16,437 | -0.50(-3.70%) |
Oct 03, 2019 | 13.21 | 13.78 | 12.89 | 13.59 | 9,763 | +0.19(+1.40%) |
Oct 02, 2019 | 13.32 | 13.46 | 13.19 | 13.41 | 11,533 | -0.20(-1.50%) |
Oct 01, 2019 | 13.87 | 13.96 | 13.49 | 13.61 | 10,012 | -0.12(-0.87%) |
Sep 30, 2019 | 13.84 | 13.87 | 13.69 | 13.73 | 19,638 | +0.02(+0.12%) |
Sep 27, 2019 | 13.30 | 13.87 | 13.30 | 13.71 | 30,995 | +0.78(+5.99%) |
Sep 26, 2019 | 12.92 | 13.18 | 12.80 | 12.94 | 22,419 | +0.01(+0.07%) |
Sep 25, 2019 | 13.19 | 13.55 | 12.93 | 12.93 | 22,873 | -0.27(-2.06%) |
Sep 24, 2019 | 13.49 | 13.50 | 13.04 | 13.20 | 9,333 | -0.32(-2.33%) |
Sep 23, 2019 | 13.10 | 13.58 | 12.51 | 13.52 | 9,257 | +0.26(+1.93%) |
Sep 20, 2019 | 13.76 | 13.80 | 13.03 | 13.26 | 42,736 | -0.55(-3.95%) |
Sep 19, 2019 | 13.53 | 14.17 | 13.41 | 13.81 | 27,477 | -0.06(-0.43%) |
Sep 18, 2019 | 14.29 | 14.29 | 13.80 | 13.87 | 15,172 | -0.37(-2.63%) |
Sep 17, 2019 | 13.59 | 14.37 | 13.50 | 14.24 | 17,982 | +0.56(+4.11%) |
Sep 16, 2019 | 13.76 | 13.96 | 13.45 | 13.68 | 9,541 | -0.33(-2.37%) |
Sep 13, 2019 | 14.22 | 14.33 | 13.98 | 14.01 | 36,396 | -0.16(-1.14%) |
Sep 12, 2019 | 13.12 | 14.21 | 13.12 | 14.17 | 73,122 | +0.66(+4.92%) |
Sep 11, 2019 | 13.55 | 13.62 | 13.26 | 13.51 | 8,685 | +0.07(+0.51%) |
Sep 10, 2019 | 13.26 | 13.62 | 12.94 | 13.44 | 70,514 | +0.23(+1.74%) |
Sep 09, 2019 | 12.68 | 13.36 | 12.61 | 13.21 | 11,481 | +0.78(+6.23%) |
Sep 06, 2019 | 12.65 | 12.65 | 12.38 | 12.44 | 6,340 | -0.23(-1.82%) |
Sep 05, 2019 | 12.35 | 12.68 | 12.35 | 12.67 | 4,634 | +0.62(+5.16%) |
Sep 04, 2019 | 11.93 | 12.15 | 11.92 | 12.04 | 28,585 | +0.26(+2.17%) |