Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.97 | 14.05 | 13.91 | 13.93 | 1,971,198 | -0.11(-0.79%) |
Nov 27, 2019 | 14.00 | 14.10 | 13.91 | 14.04 | 3,608,882 | +0.12(+0.86%) |
Nov 26, 2019 | 14.01 | 14.06 | 13.81 | 13.92 | 5,501,425 | -0.16(-1.13%) |
Nov 25, 2019 | 13.74 | 14.09 | 13.66 | 14.08 | 4,042,474 | +0.33(+2.42%) |
Nov 22, 2019 | 13.59 | 13.75 | 13.55 | 13.74 | 4,081,980 | +0.21(+1.52%) |
Nov 21, 2019 | 13.63 | 13.71 | 13.52 | 13.54 | 3,756,927 | -0.10(-0.70%) |
Nov 20, 2019 | 13.74 | 13.78 | 13.51 | 13.63 | 4,398,820 | -0.26(-1.88%) |
Nov 19, 2019 | 13.85 | 13.93 | 13.72 | 13.89 | 4,122,000 | +0.12(+0.86%) |
Nov 18, 2019 | 13.72 | 13.81 | 13.61 | 13.78 | 3,738,945 | -0.06(-0.46%) |
Nov 15, 2019 | 13.78 | 13.88 | 13.66 | 13.84 | 4,074,162 | +0.13(+0.98%) |
Nov 14, 2019 | 13.76 | 14.51 | 13.66 | 13.70 | 4,052,660 | -0.11(-0.80%) |
Nov 13, 2019 | 13.78 | 13.86 | 13.63 | 13.82 | 5,556,323 | -0.14(-1.02%) |
Nov 12, 2019 | 13.99 | 14.06 | 13.84 | 13.96 | 5,009,985 | -0.03(-0.23%) |
Nov 11, 2019 | 13.99 | 14.10 | 13.95 | 13.99 | 3,501,434 | -0.14(-1.01%) |
Nov 08, 2019 | 14.16 | 14.20 | 13.97 | 14.13 | 5,040,784 | -0.04(-0.28%) |
Nov 07, 2019 | 14.26 | 14.34 | 14.09 | 14.17 | 5,813,286 | +0.11(+0.78%) |
Nov 06, 2019 | 14.28 | 14.28 | 13.88 | 14.06 | 7,707,311 | -0.06(-0.44%) |
Nov 05, 2019 | 13.88 | 14.24 | 13.88 | 14.13 | 6,169,997 | +0.27(+1.91%) |
Nov 04, 2019 | 13.60 | 13.89 | 13.56 | 13.86 | 5,205,018 | +0.44(+3.31%) |
Nov 01, 2019 | 13.25 | 13.46 | 13.20 | 13.42 | 4,425,643 | +0.30(+2.32%) |
Oct 31, 2019 | 13.08 | 13.13 | 12.90 | 13.11 | 4,823,489 | -0.05(-0.36%) |
Oct 30, 2019 | 13.27 | 13.38 | 13.10 | 13.16 | 4,808,524 | -0.13(-1.00%) |
Oct 29, 2019 | 13.46 | 13.51 | 13.24 | 13.29 | 5,424,811 | -0.23(-1.67%) |
Oct 28, 2019 | 13.33 | 13.56 | 13.33 | 13.52 | 5,720,693 | +0.23(+1.70%) |
Oct 25, 2019 | 13.22 | 13.39 | 13.03 | 13.29 | 6,322,769 | +0.09(+0.65%) |
Oct 24, 2019 | 13.56 | 13.56 | 13.14 | 13.21 | 9,975,613 | -0.27(-1.97%) |
Oct 23, 2019 | 13.03 | 13.50 | 12.83 | 13.47 | 12,064,668 | +0.97(+7.80%) |
Oct 22, 2019 | 12.51 | 12.73 | 12.40 | 12.50 | 10,397,808 | -0.09(-0.74%) |
Oct 21, 2019 | 12.60 | 12.76 | 12.53 | 12.59 | 7,801,669 | +0.20(+1.64%) |
Oct 18, 2019 | 12.17 | 12.42 | 12.17 | 12.39 | 7,355,034 | +0.20(+1.66%) |
Oct 17, 2019 | 12.31 | 12.36 | 12.15 | 12.18 | 7,071,167 | -0.02(-0.13%) |
Oct 16, 2019 | 12.30 | 12.50 | 12.20 | 12.20 | 5,812,567 | -0.11(-0.89%) |
Oct 15, 2019 | 12.32 | 12.56 | 12.17 | 12.31 | 7,578,822 | +0.06(+0.51%) |
Oct 14, 2019 | 12.24 | 12.29 | 12.06 | 12.25 | 5,640,437 | -0.10(-0.82%) |
Oct 11, 2019 | 12.22 | 12.58 | 12.22 | 12.35 | 6,922,219 | +0.38(+3.19%) |
Oct 10, 2019 | 11.97 | 12.10 | 11.88 | 11.97 | 8,277,972 | -0.03(-0.26%) |
Oct 09, 2019 | 12.05 | 12.11 | 11.91 | 12.00 | 5,588,133 | +0.01(+0.07%) |
Oct 08, 2019 | 12.11 | 12.17 | 11.97 | 11.99 | 4,795,370 | -0.27(-2.23%) |
Oct 07, 2019 | 12.30 | 12.45 | 12.13 | 12.26 | 3,638,698 | -0.12(-1.01%) |
Oct 04, 2019 | 12.27 | 12.39 | 12.14 | 12.39 | 5,682,782 | +0.09(+0.76%) |
Oct 03, 2019 | 12.18 | 12.29 | 11.92 | 12.29 | 5,871,145 | +0.05(+0.38%) |
Oct 02, 2019 | 12.50 | 12.57 | 12.22 | 12.25 | 6,766,914 | -0.43(-3.38%) |
Oct 01, 2019 | 13.23 | 13.25 | 12.54 | 12.68 | 8,081,204 | -0.53(-4.01%) |
Sep 30, 2019 | 13.27 | 13.40 | 13.15 | 13.21 | 5,513,340 | -0.06(-0.47%) |
Sep 27, 2019 | 13.23 | 13.40 | 13.17 | 13.27 | 5,309,617 | +0.12(+0.95%) |
Sep 26, 2019 | 13.24 | 13.24 | 13.03 | 13.14 | 4,261,748 | -0.07(-0.53%) |
Sep 25, 2019 | 13.03 | 13.24 | 12.95 | 13.21 | 3,708,492 | +0.19(+1.44%) |
Sep 24, 2019 | 13.34 | 13.44 | 12.96 | 13.03 | 6,775,805 | -0.23(-1.71%) |
Sep 23, 2019 | 12.96 | 13.37 | 12.90 | 13.25 | 5,517,207 | +0.10(+0.77%) |
Sep 20, 2019 | 13.34 | 13.51 | 13.14 | 13.15 | 10,349,078 | -0.14(-1.06%) |
Sep 19, 2019 | 13.21 | 13.45 | 13.21 | 13.29 | 5,089,391 | +0.09(+0.65%) |
Sep 18, 2019 | 13.21 | 13.35 | 13.10 | 13.21 | 6,074,441 | -0.08(-0.59%) |
Sep 17, 2019 | 13.32 | 13.33 | 13.09 | 13.28 | 4,942,622 | -0.15(-1.10%) |
Sep 16, 2019 | 13.40 | 13.59 | 13.37 | 13.43 | 6,426,284 | -0.13(-0.98%) |
Sep 13, 2019 | 13.67 | 13.71 | 13.38 | 13.56 | 8,387,043 | +0.11(+0.81%) |
Sep 12, 2019 | 13.33 | 13.63 | 13.04 | 13.46 | 9,210,851 | -0.24(-1.76%) |
Sep 11, 2019 | 13.32 | 13.70 | 13.07 | 13.70 | 8,967,948 | +0.41(+3.11%) |
Sep 10, 2019 | 12.91 | 13.31 | 12.90 | 13.28 | 6,978,980 | +0.49(+3.84%) |
Sep 09, 2019 | 12.59 | 12.89 | 12.57 | 12.79 | 6,472,875 | +0.34(+2.69%) |
Sep 06, 2019 | 12.45 | 12.55 | 12.26 | 12.46 | 6,328,926 | -0.05(-0.44%) |
Sep 05, 2019 | 12.37 | 12.69 | 12.37 | 12.51 | 4,723,128 | +0.35(+2.88%) |
Sep 04, 2019 | 12.21 | 12.22 | 12.08 | 12.16 | 4,431,835 | +0.05(+0.45%) |