Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.62 | 13.74 | 13.54 | 13.56 | 5,608,219 | -0.09(-0.69%) |
Nov 27, 2019 | 13.65 | 13.69 | 13.52 | 13.66 | 9,858,381 | +0.00(+0.00%) |
Nov 26, 2019 | 14.12 | 14.28 | 13.50 | 13.66 | 32,334,186 | -1.29(-8.65%) |
Nov 25, 2019 | 14.70 | 14.96 | 14.58 | 14.95 | 13,274,605 | +0.28(+1.93%) |
Nov 22, 2019 | 14.67 | 14.81 | 14.60 | 14.67 | 7,807,464 | +0.03(+0.23%) |
Nov 21, 2019 | 14.63 | 14.76 | 14.56 | 14.64 | 6,342,649 | -0.03(-0.23%) |
Nov 20, 2019 | 14.88 | 14.91 | 14.61 | 14.67 | 7,508,489 | -0.27(-1.83%) |
Nov 19, 2019 | 14.86 | 15.06 | 14.80 | 14.94 | 10,631,215 | +0.14(+0.93%) |
Nov 18, 2019 | 14.76 | 14.81 | 14.62 | 14.81 | 9,601,615 | +0.04(+0.29%) |
Nov 15, 2019 | 14.70 | 14.80 | 14.60 | 14.76 | 11,569,112 | +0.17(+1.17%) |
Nov 14, 2019 | 14.70 | 14.74 | 14.55 | 14.59 | 12,849,503 | -0.17(-1.16%) |
Nov 13, 2019 | 14.80 | 14.84 | 14.69 | 14.76 | 10,078,616 | -0.09(-0.63%) |
Nov 12, 2019 | 15.00 | 15.03 | 14.79 | 14.86 | 9,813,949 | -0.10(-0.69%) |
Nov 11, 2019 | 14.94 | 15.07 | 14.85 | 14.96 | 6,582,058 | +0.03(+0.17%) |
Nov 08, 2019 | 14.72 | 14.94 | 14.61 | 14.94 | 6,887,504 | +0.21(+1.46%) |
Nov 07, 2019 | 14.64 | 14.87 | 14.58 | 14.72 | 10,630,090 | +0.21(+1.42%) |
Nov 06, 2019 | 14.53 | 14.59 | 14.41 | 14.52 | 14,951,920 | +0.09(+0.65%) |
Nov 05, 2019 | 14.38 | 14.52 | 14.36 | 14.42 | 15,684,434 | +0.15(+1.08%) |
Nov 04, 2019 | 14.22 | 14.40 | 14.22 | 14.27 | 12,269,392 | +0.13(+0.91%) |
Nov 01, 2019 | 13.80 | 14.16 | 13.55 | 14.14 | 8,165,505 | +0.08(+0.55%) |
Oct 31, 2019 | 14.01 | 14.08 | 13.80 | 14.06 | 6,681,106 | +0.09(+0.61%) |
Oct 30, 2019 | 14.12 | 14.12 | 13.87 | 13.98 | 7,529,863 | -0.16(-1.15%) |
Oct 29, 2019 | 13.98 | 14.18 | 13.90 | 14.14 | 7,574,393 | +0.06(+0.43%) |
Oct 28, 2019 | 13.95 | 14.12 | 13.94 | 14.08 | 6,461,899 | +0.23(+1.67%) |
Oct 25, 2019 | 13.63 | 13.88 | 13.62 | 13.85 | 7,409,394 | +0.23(+1.70%) |
Oct 24, 2019 | 13.86 | 13.91 | 13.43 | 13.62 | 9,881,643 | -0.11(-0.81%) |
Oct 23, 2019 | 13.62 | 13.88 | 13.45 | 13.73 | 12,826,353 | +0.06(+0.44%) |
Oct 22, 2019 | 13.73 | 13.79 | 13.60 | 13.67 | 12,690,792 | -0.02(-0.13%) |
Oct 21, 2019 | 13.58 | 14.06 | 13.53 | 13.68 | 22,767,436 | +0.53(+4.04%) |
Oct 18, 2019 | 13.05 | 13.19 | 13.02 | 13.15 | 11,655,004 | +0.12(+0.92%) |
Oct 17, 2019 | 12.92 | 13.10 | 12.87 | 13.03 | 5,594,116 | +0.10(+0.80%) |
Oct 16, 2019 | 13.00 | 13.04 | 12.89 | 12.93 | 6,075,821 | -0.04(-0.33%) |
Oct 15, 2019 | 12.80 | 13.08 | 12.59 | 12.97 | 8,881,502 | +0.16(+1.27%) |
Oct 14, 2019 | 12.53 | 12.81 | 12.50 | 12.81 | 10,205,136 | +0.51(+4.18%) |
Oct 11, 2019 | 12.30 | 12.45 | 12.24 | 12.30 | 7,594,016 | +0.21(+1.70%) |
Oct 10, 2019 | 12.01 | 12.21 | 11.98 | 12.09 | 5,206,449 | +0.03(+0.28%) |
Oct 09, 2019 | 11.97 | 12.19 | 11.95 | 12.06 | 7,383,900 | +0.19(+1.59%) |
Oct 08, 2019 | 12.16 | 12.18 | 11.84 | 11.87 | 14,054,234 | -0.43(-3.48%) |
Oct 07, 2019 | 12.34 | 12.57 | 12.28 | 12.30 | 9,645,040 | -0.04(-0.35%) |
Oct 04, 2019 | 12.43 | 12.43 | 12.21 | 12.34 | 11,378,538 | -0.09(-0.69%) |
Oct 03, 2019 | 12.33 | 12.42 | 12.04 | 12.42 | 6,778,369 | +0.05(+0.42%) |
Oct 02, 2019 | 12.45 | 12.47 | 12.26 | 12.37 | 8,687,716 | -0.18(-1.43%) |
Oct 01, 2019 | 13.12 | 13.19 | 12.54 | 12.55 | 9,242,327 | -0.45(-3.43%) |
Sep 30, 2019 | 12.85 | 13.13 | 12.84 | 13.00 | 13,025,608 | +0.15(+1.13%) |
Sep 27, 2019 | 12.63 | 12.94 | 12.59 | 12.85 | 11,932,404 | +0.32(+2.53%) |
Sep 26, 2019 | 12.45 | 12.60 | 12.30 | 12.54 | 8,159,436 | +0.03(+0.27%) |
Sep 25, 2019 | 12.21 | 12.57 | 12.16 | 12.50 | 9,445,909 | +0.29(+2.39%) |
Sep 24, 2019 | 12.36 | 12.48 | 12.12 | 12.21 | 18,782,232 | -0.13(-1.04%) |
Sep 23, 2019 | 12.25 | 12.41 | 12.18 | 12.34 | 14,117,009 | -0.03(-0.21%) |
Sep 20, 2019 | 12.74 | 12.79 | 12.30 | 12.36 | 22,882,880 | -0.36(-2.83%) |
Sep 19, 2019 | 12.67 | 12.83 | 12.59 | 12.72 | 16,975,514 | +0.09(+0.75%) |
Sep 18, 2019 | 12.74 | 12.84 | 12.53 | 12.63 | 14,853,381 | -0.21(-1.67%) |
Sep 17, 2019 | 12.86 | 12.86 | 12.64 | 12.84 | 8,470,594 | -0.11(-0.86%) |
Sep 16, 2019 | 13.02 | 13.17 | 12.93 | 12.96 | 13,372,323 | -0.17(-1.31%) |
Sep 13, 2019 | 13.15 | 13.20 | 13.03 | 13.13 | 10,770,405 | -0.03(-0.26%) |
Sep 12, 2019 | 13.14 | 13.24 | 12.94 | 13.16 | 9,920,604 | -0.01(-0.06%) |
Sep 11, 2019 | 12.98 | 13.20 | 12.78 | 13.17 | 9,264,825 | +0.24(+1.86%) |
Sep 10, 2019 | 12.73 | 13.00 | 12.73 | 12.93 | 12,142,462 | +0.22(+1.70%) |
Sep 09, 2019 | 12.47 | 12.79 | 12.44 | 12.71 | 15,228,867 | +0.32(+2.61%) |
Sep 06, 2019 | 12.31 | 12.42 | 12.24 | 12.39 | 10,111,860 | +0.14(+1.18%) |
Sep 05, 2019 | 11.86 | 12.33 | 11.83 | 12.25 | 11,030,951 | +0.55(+4.73%) |
Sep 04, 2019 | 11.57 | 11.72 | 11.51 | 11.69 | 8,153,427 | +0.22(+1.93%) |