Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.43 | 14.48 | 13.97 | 14.14 | 278,600 | -0.33(-2.28%) |
Nov 27, 2019 | 14.28 | 14.52 | 14.15 | 14.47 | 463,600 | +0.24(+1.69%) |
Nov 26, 2019 | 14.00 | 14.25 | 13.96 | 14.23 | 671,260 | +0.14(+0.99%) |
Nov 25, 2019 | 13.79 | 14.16 | 13.66 | 14.09 | 666,453 | +0.43(+3.15%) |
Nov 22, 2019 | 13.97 | 14.17 | 13.62 | 13.66 | 799,200 | -0.31(-2.22%) |
Nov 21, 2019 | 13.89 | 14.08 | 13.81 | 13.97 | 663,632 | +0.08(+0.58%) |
Nov 20, 2019 | 13.85 | 14.08 | 13.59 | 13.89 | 1,297,621 | -0.07(-0.50%) |
Nov 19, 2019 | 14.20 | 14.46 | 13.93 | 13.96 | 1,057,629 | -0.29(-2.04%) |
Nov 18, 2019 | 14.20 | 14.25 | 13.76 | 14.25 | 771,582 | -0.04(-0.28%) |
Nov 15, 2019 | 14.24 | 14.79 | 14.24 | 14.29 | 2,608,300 | +0.17(+1.20%) |
Nov 14, 2019 | 14.46 | 14.55 | 13.98 | 14.12 | 1,148,119 | -0.31(-2.15%) |
Nov 13, 2019 | 14.22 | 14.55 | 14.15 | 14.43 | 2,406,603 | +0.10(+0.70%) |
Nov 12, 2019 | 14.31 | 14.40 | 14.11 | 14.33 | 1,068,666 | +0.00(+0.00%) |
Nov 11, 2019 | 14.17 | 14.36 | 13.99 | 14.33 | 958,439 | -0.02(-0.14%) |
Nov 08, 2019 | 14.09 | 14.44 | 14.00 | 14.35 | 798,900 | +0.16(+1.13%) |
Nov 07, 2019 | 14.39 | 14.42 | 14.16 | 14.19 | 892,066 | +0.03(+0.21%) |
Nov 06, 2019 | 14.30 | 14.37 | 14.05 | 14.16 | 1,102,543 | -0.13(-0.91%) |
Nov 05, 2019 | 14.25 | 14.45 | 14.13 | 14.29 | 2,210,333 | +0.11(+0.78%) |
Nov 04, 2019 | 14.00 | 14.38 | 14.00 | 14.18 | 1,143,987 | +0.19(+1.36%) |
Nov 01, 2019 | 13.53 | 14.00 | 13.49 | 13.99 | 2,101,300 | +0.66(+4.95%) |
Oct 31, 2019 | 13.20 | 13.43 | 12.90 | 13.33 | 993,406 | -0.01(-0.07%) |
Oct 30, 2019 | 13.18 | 13.40 | 12.98 | 13.34 | 789,431 | +0.13(+0.98%) |
Oct 29, 2019 | 13.67 | 13.72 | 13.13 | 13.21 | 1,180,640 | -0.55(-4.00%) |
Oct 28, 2019 | 13.21 | 13.79 | 13.21 | 13.76 | 2,116,414 | +0.64(+4.88%) |
Oct 25, 2019 | 12.73 | 13.42 | 12.46 | 13.12 | 2,080,900 | +0.27(+2.10%) |
Oct 24, 2019 | 13.72 | 13.84 | 12.64 | 12.85 | 4,372,207 | -0.83(-6.07%) |
Oct 23, 2019 | 14.11 | 14.45 | 13.17 | 13.68 | 3,980,085 | -0.92(-6.30%) |
Oct 22, 2019 | 14.46 | 14.79 | 14.28 | 14.60 | 2,029,982 | +0.17(+1.18%) |
Oct 21, 2019 | 14.40 | 14.50 | 14.25 | 14.43 | 1,446,879 | +0.19(+1.33%) |
Oct 18, 2019 | 13.96 | 14.34 | 13.96 | 14.24 | 1,595,200 | +0.27(+1.93%) |
Oct 17, 2019 | 14.14 | 14.22 | 13.82 | 13.97 | 1,297,635 | -0.03(-0.21%) |
Oct 16, 2019 | 13.54 | 14.18 | 13.54 | 14.00 | 1,803,731 | +0.27(+1.97%) |
Oct 15, 2019 | 13.57 | 13.95 | 13.40 | 13.73 | 1,624,818 | +0.50(+3.78%) |
Oct 14, 2019 | 13.18 | 13.35 | 13.05 | 13.23 | 571,910 | -0.12(-0.90%) |
Oct 11, 2019 | 13.36 | 13.49 | 13.13 | 13.35 | 978,900 | +0.63(+4.95%) |
Oct 10, 2019 | 12.58 | 12.85 | 12.57 | 12.72 | 981,894 | +0.25(+2.00%) |
Oct 09, 2019 | 12.45 | 12.62 | 12.14 | 12.47 | 617,521 | +0.18(+1.46%) |
Oct 08, 2019 | 12.33 | 12.46 | 12.11 | 12.29 | 1,352,755 | -0.22(-1.76%) |
Oct 07, 2019 | 12.54 | 12.69 | 12.46 | 12.51 | 599,849 | -0.07(-0.56%) |
Oct 04, 2019 | 12.26 | 12.60 | 12.14 | 12.58 | 1,240,300 | +0.38(+3.11%) |
Oct 03, 2019 | 12.29 | 12.42 | 12.06 | 12.20 | 805,653 | -0.20(-1.61%) |
Oct 02, 2019 | 12.27 | 12.56 | 11.96 | 12.40 | 1,988,404 | -0.06(-0.48%) |
Oct 01, 2019 | 12.77 | 13.14 | 12.36 | 12.46 | 986,432 | -0.25(-1.97%) |
Sep 30, 2019 | 13.01 | 13.01 | 12.62 | 12.71 | 1,315,567 | -0.26(-2.00%) |
Sep 27, 2019 | 13.34 | 13.62 | 12.86 | 12.97 | 639,200 | -0.33(-2.48%) |
Sep 26, 2019 | 13.31 | 13.41 | 13.06 | 13.30 | 1,168,612 | +0.03(+0.23%) |
Sep 25, 2019 | 13.03 | 13.33 | 12.83 | 13.27 | 1,209,131 | +0.21(+1.61%) |
Sep 24, 2019 | 13.71 | 13.81 | 12.88 | 13.06 | 1,581,798 | -0.64(-4.67%) |
Sep 23, 2019 | 13.49 | 13.75 | 13.31 | 13.70 | 692,478 | +0.05(+0.37%) |
Sep 20, 2019 | 13.86 | 13.96 | 13.59 | 13.65 | 1,020,100 | -0.20(-1.44%) |
Sep 19, 2019 | 13.37 | 14.00 | 13.37 | 13.85 | 1,102,294 | +0.35(+2.59%) |
Sep 18, 2019 | 13.55 | 13.63 | 13.21 | 13.50 | 1,603,471 | -0.13(-0.95%) |
Sep 17, 2019 | 13.81 | 13.82 | 13.32 | 13.63 | 1,532,055 | -0.37(-2.64%) |
Sep 16, 2019 | 13.62 | 14.16 | 13.62 | 14.00 | 1,179,600 | +0.10(+0.72%) |
Sep 13, 2019 | 13.98 | 14.05 | 13.68 | 13.90 | 1,163,400 | -0.02(-0.14%) |
Sep 12, 2019 | 13.53 | 13.94 | 13.45 | 13.92 | 2,369,051 | +0.38(+2.81%) |
Sep 11, 2019 | 12.81 | 13.64 | 12.59 | 13.54 | 1,986,786 | +0.75(+5.86%) |
Sep 10, 2019 | 12.36 | 12.80 | 12.28 | 12.79 | 1,760,661 | +0.38(+3.06%) |
Sep 09, 2019 | 12.16 | 12.49 | 12.13 | 12.41 | 593,203 | +0.26(+2.14%) |
Sep 06, 2019 | 12.10 | 12.33 | 12.07 | 12.15 | 478,400 | +0.02(+0.16%) |
Sep 05, 2019 | 12.11 | 12.28 | 12.01 | 12.13 | 608,782 | +0.18(+1.51%) |
Sep 04, 2019 | 11.87 | 12.10 | 11.73 | 11.95 | 806,337 | +0.31(+2.66%) |