Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.41 | 13.54 | 13.33 | 13.50 | 657,825 | +0.06(+0.43%) |
Nov 27, 2019 | 13.29 | 13.48 | 13.26 | 13.44 | 1,032,677 | +0.27(+2.02%) |
Nov 26, 2019 | 13.29 | 13.35 | 13.13 | 13.17 | 1,639,026 | -0.18(-1.33%) |
Nov 25, 2019 | 13.27 | 13.44 | 13.22 | 13.35 | 1,573,330 | +0.12(+0.92%) |
Nov 22, 2019 | 13.16 | 13.31 | 13.11 | 13.23 | 1,091,628 | +0.13(+0.99%) |
Nov 21, 2019 | 13.01 | 13.20 | 12.95 | 13.10 | 1,754,578 | +0.15(+1.19%) |
Nov 20, 2019 | 13.17 | 13.20 | 12.89 | 12.95 | 1,984,191 | -0.23(-1.78%) |
Nov 19, 2019 | 13.32 | 13.37 | 13.15 | 13.18 | 2,631,937 | -0.11(-0.85%) |
Nov 18, 2019 | 13.29 | 13.31 | 13.08 | 13.29 | 1,200,278 | -0.02(-0.12%) |
Nov 15, 2019 | 13.24 | 13.37 | 13.15 | 13.31 | 1,549,946 | +0.18(+1.35%) |
Nov 14, 2019 | 13.20 | 13.25 | 13.07 | 13.13 | 1,033,705 | -0.11(-0.79%) |
Nov 13, 2019 | 13.17 | 13.32 | 13.12 | 13.24 | 909,557 | -0.09(-0.67%) |
Nov 12, 2019 | 13.29 | 13.41 | 13.18 | 13.33 | 1,458,574 | +0.06(+0.49%) |
Nov 11, 2019 | 13.10 | 13.35 | 13.05 | 13.26 | 955,620 | +0.02(+0.18%) |
Nov 08, 2019 | 13.37 | 13.41 | 13.21 | 13.24 | 1,430,976 | -0.17(-1.27%) |
Nov 07, 2019 | 13.37 | 13.67 | 13.33 | 13.41 | 2,001,496 | +0.21(+1.59%) |
Nov 06, 2019 | 13.28 | 13.37 | 13.16 | 13.20 | 1,362,190 | -0.14(-1.03%) |
Nov 05, 2019 | 13.13 | 13.38 | 13.13 | 13.33 | 2,785,332 | +0.22(+1.67%) |
Nov 04, 2019 | 12.77 | 13.28 | 12.70 | 13.12 | 2,992,387 | +0.57(+4.51%) |
Nov 01, 2019 | 12.59 | 12.70 | 12.53 | 12.55 | 2,400,420 | +0.11(+0.91%) |
Oct 31, 2019 | 12.62 | 12.62 | 12.26 | 12.44 | 2,265,657 | -0.27(-2.10%) |
Oct 30, 2019 | 12.61 | 12.78 | 12.59 | 12.70 | 2,384,379 | +0.15(+1.16%) |
Oct 29, 2019 | 12.61 | 12.70 | 12.52 | 12.56 | 3,552,365 | -0.13(-1.02%) |
Oct 28, 2019 | 12.78 | 12.93 | 12.56 | 12.69 | 2,562,932 | -0.05(-0.38%) |
Oct 25, 2019 | 12.44 | 12.85 | 12.40 | 12.74 | 3,672,482 | +0.35(+2.81%) |
Oct 24, 2019 | 12.42 | 12.64 | 12.28 | 12.39 | 3,225,094 | -0.34(-2.67%) |
Oct 23, 2019 | 12.74 | 13.21 | 12.45 | 12.73 | 6,085,859 | -1.80(-12.41%) |
Oct 22, 2019 | 14.38 | 14.74 | 14.09 | 14.53 | 4,119,892 | +0.21(+1.47%) |
Oct 21, 2019 | 14.52 | 14.64 | 14.28 | 14.32 | 2,389,992 | -0.02(-0.11%) |
Oct 18, 2019 | 14.17 | 14.37 | 14.13 | 14.34 | 1,080,621 | +0.14(+0.97%) |
Oct 17, 2019 | 14.22 | 14.23 | 13.98 | 14.20 | 1,505,137 | +0.08(+0.57%) |
Oct 16, 2019 | 14.13 | 14.34 | 14.03 | 14.12 | 1,078,186 | +0.02(+0.17%) |
Oct 15, 2019 | 13.84 | 14.21 | 13.71 | 14.09 | 1,258,408 | +0.34(+2.47%) |
Oct 14, 2019 | 13.42 | 13.80 | 13.37 | 13.75 | 1,045,904 | +0.21(+1.55%) |
Oct 11, 2019 | 13.46 | 13.71 | 13.45 | 13.54 | 1,520,637 | +0.33(+2.51%) |
Oct 10, 2019 | 13.19 | 13.38 | 13.12 | 13.21 | 1,595,520 | +0.14(+1.05%) |
Oct 09, 2019 | 13.24 | 13.24 | 12.96 | 13.08 | 2,173,582 | -0.02(-0.12%) |
Oct 08, 2019 | 13.24 | 13.31 | 13.05 | 13.09 | 1,768,289 | -0.56(-4.09%) |
Oct 07, 2019 | 13.79 | 13.84 | 13.60 | 13.65 | 1,605,662 | -0.18(-1.29%) |
Oct 04, 2019 | 13.71 | 13.83 | 13.57 | 13.83 | 2,527,304 | +0.11(+0.77%) |
Oct 03, 2019 | 13.78 | 13.86 | 13.47 | 13.72 | 2,086,422 | -0.12(-0.88%) |
Oct 02, 2019 | 13.76 | 14.04 | 13.65 | 13.84 | 2,931,588 | -0.04(-0.29%) |
Oct 01, 2019 | 14.30 | 14.46 | 13.74 | 13.88 | 2,135,159 | -0.30(-2.11%) |
Sep 30, 2019 | 14.32 | 14.38 | 14.15 | 14.18 | 1,876,365 | -0.15(-1.07%) |
Sep 27, 2019 | 14.30 | 14.48 | 14.15 | 14.34 | 3,309,760 | +0.13(+0.91%) |
Sep 26, 2019 | 14.39 | 14.52 | 14.11 | 14.21 | 2,770,096 | -0.32(-2.17%) |
Sep 25, 2019 | 14.01 | 14.53 | 14.01 | 14.52 | 1,957,520 | +0.48(+3.40%) |
Sep 24, 2019 | 14.34 | 14.43 | 13.87 | 14.05 | 2,476,652 | -0.30(-2.09%) |
Sep 23, 2019 | 14.17 | 14.42 | 14.03 | 14.34 | 1,754,444 | -0.01(-0.06%) |
Sep 20, 2019 | 14.51 | 14.73 | 14.22 | 14.35 | 29,209,686 | +0.06(+0.45%) |
Sep 19, 2019 | 14.41 | 14.72 | 14.10 | 14.29 | 2,683,835 | -0.22(-1.50%) |
Sep 18, 2019 | 14.25 | 14.66 | 14.14 | 14.51 | 3,351,843 | +0.23(+1.64%) |
Sep 17, 2019 | 14.55 | 14.58 | 14.15 | 14.27 | 2,712,401 | -0.46(-3.13%) |
Sep 16, 2019 | 14.19 | 14.78 | 14.19 | 14.73 | 3,454,773 | +0.30(+2.07%) |
Sep 13, 2019 | 14.54 | 14.66 | 14.34 | 14.43 | 2,971,277 | +0.08(+0.56%) |
Sep 12, 2019 | 14.11 | 14.51 | 13.91 | 14.35 | 2,380,791 | +0.10(+0.68%) |
Sep 11, 2019 | 14.05 | 14.28 | 13.71 | 14.26 | 3,659,588 | +0.28(+2.03%) |
Sep 10, 2019 | 13.75 | 14.06 | 13.73 | 13.97 | 3,346,248 | +0.21(+1.53%) |
Sep 09, 2019 | 13.75 | 14.08 | 13.05 | 13.76 | 7,768,389 | +1.12(+8.82%) |
Sep 06, 2019 | 12.74 | 12.81 | 12.52 | 12.65 | 969,319 | -0.10(-0.76%) |
Sep 05, 2019 | 12.47 | 12.80 | 12.44 | 12.74 | 1,298,255 | +0.56(+4.58%) |
Sep 04, 2019 | 12.19 | 12.24 | 12.04 | 12.19 | 713,415 | +0.15(+1.28%) |