Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.45 | 15.53 | 15.10 | 15.13 | 1,242,097 | -0.22(-1.43%) |
Nov 27, 2019 | 14.19 | 16.03 | 13.97 | 15.35 | 10,221,738 | +0.35(+2.36%) |
Nov 26, 2019 | 14.53 | 15.19 | 14.50 | 15.00 | 5,040,225 | +0.50(+3.47%) |
Nov 25, 2019 | 14.26 | 14.54 | 14.04 | 14.50 | 3,558,170 | +0.33(+2.33%) |
Nov 22, 2019 | 13.76 | 14.26 | 13.54 | 14.17 | 2,016,946 | +0.60(+4.40%) |
Nov 21, 2019 | 13.58 | 13.69 | 13.29 | 13.57 | 1,718,332 | +0.05(+0.41%) |
Nov 20, 2019 | 13.80 | 13.84 | 13.44 | 13.51 | 1,660,767 | -0.45(-3.21%) |
Nov 19, 2019 | 14.03 | 14.14 | 13.72 | 13.96 | 1,491,932 | -0.24(-1.72%) |
Nov 18, 2019 | 14.15 | 14.28 | 13.89 | 14.20 | 1,015,077 | +0.06(+0.44%) |
Nov 15, 2019 | 13.88 | 14.14 | 13.62 | 14.14 | 1,085,754 | +0.34(+2.45%) |
Nov 14, 2019 | 13.82 | 13.98 | 13.71 | 13.80 | 738,982 | +0.06(+0.46%) |
Nov 13, 2019 | 13.80 | 13.89 | 13.49 | 13.74 | 1,037,172 | -0.22(-1.58%) |
Nov 12, 2019 | 14.15 | 14.35 | 13.92 | 13.96 | 913,380 | -0.18(-1.28%) |
Nov 11, 2019 | 13.98 | 14.17 | 13.83 | 14.14 | 700,552 | +0.05(+0.39%) |
Nov 08, 2019 | 14.32 | 14.41 | 13.99 | 14.09 | 982,967 | -0.35(-2.40%) |
Nov 07, 2019 | 14.55 | 14.85 | 14.05 | 14.43 | 1,913,122 | +0.09(+0.60%) |
Nov 06, 2019 | 14.28 | 14.36 | 14.05 | 14.35 | 1,107,692 | +0.06(+0.44%) |
Nov 05, 2019 | 14.08 | 14.42 | 14.07 | 14.28 | 1,823,111 | +0.35(+2.54%) |
Nov 04, 2019 | 13.71 | 13.96 | 13.52 | 13.93 | 887,984 | +0.39(+2.84%) |
Nov 01, 2019 | 13.28 | 13.72 | 13.28 | 13.54 | 818,863 | +0.38(+2.87%) |
Oct 31, 2019 | 13.28 | 13.45 | 13.05 | 13.17 | 1,134,545 | -0.22(-1.64%) |
Oct 30, 2019 | 13.46 | 13.59 | 13.33 | 13.39 | 733,383 | -0.06(-0.47%) |
Oct 29, 2019 | 13.66 | 13.79 | 13.42 | 13.45 | 985,011 | -0.25(-1.84%) |
Oct 28, 2019 | 13.68 | 13.85 | 13.67 | 13.70 | 1,026,912 | +0.14(+1.04%) |
Oct 25, 2019 | 13.19 | 13.74 | 13.19 | 13.56 | 1,512,805 | +0.21(+1.59%) |
Oct 24, 2019 | 13.50 | 13.61 | 13.13 | 13.35 | 1,517,892 | -0.25(-1.85%) |
Oct 23, 2019 | 13.96 | 13.96 | 13.47 | 13.60 | 1,347,372 | -0.39(-2.81%) |
Oct 22, 2019 | 13.58 | 14.02 | 13.44 | 13.99 | 736,089 | +0.42(+3.13%) |
Oct 21, 2019 | 13.57 | 13.73 | 13.41 | 13.57 | 709,490 | +0.19(+1.41%) |
Oct 18, 2019 | 13.69 | 13.76 | 13.37 | 13.38 | 1,217,546 | -0.62(-4.44%) |
Oct 17, 2019 | 13.86 | 14.11 | 13.82 | 14.00 | 812,004 | +0.21(+1.54%) |
Oct 16, 2019 | 13.37 | 13.96 | 13.36 | 13.79 | 1,181,832 | +0.35(+2.57%) |
Oct 15, 2019 | 13.31 | 13.72 | 13.17 | 13.44 | 831,226 | +0.19(+1.42%) |
Oct 14, 2019 | 13.72 | 13.72 | 13.05 | 13.25 | 1,136,840 | -0.59(-4.26%) |
Oct 11, 2019 | 13.67 | 14.11 | 13.54 | 13.84 | 1,612,793 | +0.44(+3.28%) |
Oct 10, 2019 | 13.29 | 13.65 | 13.22 | 13.40 | 926,392 | +0.09(+0.65%) |
Oct 09, 2019 | 13.42 | 13.54 | 13.31 | 13.32 | 712,586 | +0.04(+0.30%) |
Oct 08, 2019 | 13.38 | 13.48 | 13.17 | 13.28 | 1,339,711 | -0.33(-2.43%) |
Oct 07, 2019 | 13.81 | 13.91 | 13.58 | 13.61 | 833,888 | -0.24(-1.70%) |
Oct 04, 2019 | 13.92 | 13.92 | 13.55 | 13.84 | 786,806 | +0.09(+0.63%) |
Oct 03, 2019 | 13.86 | 13.88 | 13.47 | 13.76 | 1,607,880 | -0.17(-1.24%) |
Oct 02, 2019 | 14.17 | 14.17 | 13.76 | 13.93 | 1,666,885 | -0.34(-2.37%) |
Oct 01, 2019 | 14.65 | 14.80 | 14.25 | 14.27 | 1,132,499 | -0.30(-2.05%) |
Sep 30, 2019 | 14.54 | 14.77 | 14.50 | 14.57 | 1,303,926 | +0.09(+0.60%) |
Sep 27, 2019 | 14.30 | 14.61 | 14.24 | 14.48 | 971,772 | +0.18(+1.26%) |
Sep 26, 2019 | 14.31 | 14.44 | 13.96 | 14.30 | 1,146,608 | -0.05(-0.38%) |
Sep 25, 2019 | 14.13 | 14.45 | 14.08 | 14.35 | 1,468,958 | +0.35(+2.53%) |
Sep 24, 2019 | 14.24 | 14.39 | 13.84 | 14.00 | 1,551,341 | -0.09(-0.61%) |
Sep 23, 2019 | 13.72 | 14.27 | 13.66 | 14.09 | 1,442,974 | +0.35(+2.52%) |
Sep 20, 2019 | 13.98 | 14.17 | 13.67 | 13.74 | 4,782,407 | -0.22(-1.58%) |
Sep 19, 2019 | 14.08 | 14.11 | 13.72 | 13.96 | 1,591,218 | -0.04(-0.28%) |
Sep 18, 2019 | 14.13 | 14.29 | 13.74 | 14.00 | 1,676,782 | -0.14(-1.00%) |
Sep 17, 2019 | 14.64 | 14.64 | 13.91 | 14.14 | 2,465,839 | -0.53(-3.64%) |
Sep 16, 2019 | 14.64 | 15.03 | 14.44 | 14.68 | 1,297,889 | -0.24(-1.58%) |
Sep 13, 2019 | 14.94 | 15.26 | 14.79 | 14.91 | 1,716,217 | +0.03(+0.21%) |
Sep 12, 2019 | 15.03 | 15.20 | 14.56 | 14.88 | 1,637,088 | -0.18(-1.20%) |
Sep 11, 2019 | 14.82 | 15.12 | 14.39 | 15.06 | 2,259,369 | +0.26(+1.75%) |
Sep 10, 2019 | 14.20 | 14.83 | 14.12 | 14.80 | 2,731,947 | +0.65(+4.57%) |
Sep 09, 2019 | 13.34 | 14.19 | 13.34 | 14.16 | 2,821,270 | +0.78(+5.84%) |
Sep 06, 2019 | 13.72 | 13.89 | 13.23 | 13.37 | 2,146,673 | -0.24(-1.78%) |
Sep 05, 2019 | 13.40 | 13.67 | 13.21 | 13.62 | 2,775,528 | +0.59(+4.56%) |
Sep 04, 2019 | 13.01 | 13.24 | 12.75 | 13.02 | 2,550,716 | +0.05(+0.36%) |