Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.39 | 13.40 | 12.20 | 12.79 | 24,944,450 | -0.79(-5.81%) |
Nov 27, 2019 | 13.26 | 13.58 | 13.23 | 13.58 | 7,459,326 | +0.29(+2.20%) |
Nov 26, 2019 | 13.47 | 13.59 | 13.26 | 13.28 | 8,550,512 | -0.16(-1.16%) |
Nov 25, 2019 | 13.22 | 13.64 | 13.08 | 13.44 | 11,811,578 | +0.32(+2.45%) |
Nov 22, 2019 | 12.73 | 13.34 | 12.67 | 13.12 | 12,824,148 | +0.57(+4.50%) |
Nov 21, 2019 | 12.52 | 12.77 | 12.24 | 12.55 | 7,694,453 | +0.10(+0.78%) |
Nov 20, 2019 | 12.35 | 12.88 | 12.27 | 12.46 | 12,142,396 | -0.05(-0.39%) |
Nov 19, 2019 | 13.08 | 13.12 | 12.42 | 12.50 | 9,523,075 | -0.44(-3.39%) |
Nov 18, 2019 | 12.72 | 13.07 | 12.55 | 12.94 | 9,140,552 | +0.19(+1.53%) |
Nov 15, 2019 | 12.80 | 13.14 | 12.63 | 12.75 | 8,685,515 | +0.17(+1.32%) |
Nov 14, 2019 | 12.93 | 13.20 | 12.41 | 12.58 | 13,321,388 | -0.50(-3.80%) |
Nov 13, 2019 | 13.16 | 13.48 | 13.01 | 13.08 | 10,545,493 | -0.30(-2.26%) |
Nov 12, 2019 | 13.34 | 13.67 | 13.19 | 13.38 | 11,567,774 | -0.02(-0.15%) |
Nov 11, 2019 | 12.95 | 13.42 | 12.76 | 13.40 | 11,681,208 | +0.22(+1.70%) |
Nov 08, 2019 | 13.01 | 13.28 | 12.84 | 13.18 | 9,451,924 | +0.01(+0.07%) |
Nov 07, 2019 | 12.87 | 13.33 | 12.67 | 13.17 | 17,368,402 | +0.70(+5.61%) |
Nov 06, 2019 | 12.62 | 12.93 | 12.46 | 12.47 | 11,211,954 | -0.25(-1.98%) |
Nov 05, 2019 | 13.05 | 13.09 | 12.64 | 12.72 | 13,866,523 | -0.19(-1.50%) |
Nov 04, 2019 | 13.02 | 13.21 | 12.65 | 12.92 | 17,824,846 | +0.09(+0.68%) |
Nov 01, 2019 | 11.94 | 13.38 | 11.90 | 12.83 | 48,298,016 | +1.65(+14.77%) |
Oct 31, 2019 | 11.35 | 11.64 | 11.10 | 11.18 | 13,980,315 | -0.49(-4.16%) |
Oct 30, 2019 | 11.78 | 11.83 | 11.42 | 11.66 | 10,792,098 | -0.20(-1.72%) |
Oct 29, 2019 | 11.88 | 12.11 | 11.63 | 11.87 | 11,493,560 | -0.09(-0.73%) |
Oct 28, 2019 | 11.55 | 12.20 | 11.55 | 11.95 | 18,842,108 | +0.58(+5.12%) |
Oct 25, 2019 | 10.93 | 11.54 | 10.92 | 11.37 | 18,884,282 | +0.43(+3.90%) |
Oct 24, 2019 | 10.96 | 11.00 | 10.50 | 10.94 | 13,936,914 | +0.10(+0.90%) |
Oct 23, 2019 | 10.93 | 11.24 | 10.65 | 10.85 | 18,347,506 | -0.05(-0.45%) |
Oct 22, 2019 | 10.47 | 10.92 | 10.09 | 10.90 | 18,915,712 | +0.56(+5.45%) |
Oct 21, 2019 | 10.59 | 10.81 | 10.29 | 10.33 | 13,762,928 | -0.08(-0.75%) |
Oct 18, 2019 | 10.28 | 10.57 | 10.23 | 10.41 | 13,443,421 | +0.09(+0.85%) |
Oct 17, 2019 | 10.09 | 10.34 | 9.983 | 10.32 | 32,332,284 | +0.15(+1.43%) |
Oct 16, 2019 | 10.72 | 11.06 | 10.11 | 10.18 | 37,669,788 | -0.92(-8.31%) |
Oct 15, 2019 | 10.75 | 11.41 | 10.51 | 11.10 | 16,478,293 | +0.26(+2.42%) |
Oct 14, 2019 | 10.84 | 11.07 | 10.68 | 10.84 | 12,356,751 | -0.17(-1.59%) |
Oct 11, 2019 | 10.02 | 11.19 | 10.02 | 11.01 | 34,216,048 | +1.17(+11.83%) |
Oct 10, 2019 | 9.915 | 10.28 | 9.731 | 9.847 | 26,479,812 | +0.05(+0.50%) |
Oct 09, 2019 | 10.59 | 10.63 | 9.643 | 9.799 | 35,357,292 | -0.91(-8.52%) |
Oct 08, 2019 | 10.45 | 10.86 | 10.41 | 10.71 | 10,656,902 | +0.11(+1.01%) |
Oct 07, 2019 | 10.38 | 10.93 | 10.35 | 10.60 | 11,802,514 | +0.15(+1.39%) |
Oct 04, 2019 | 10.55 | 10.62 | 10.16 | 10.46 | 11,226,483 | -0.02(-0.19%) |
Oct 03, 2019 | 10.59 | 10.79 | 10.25 | 10.48 | 12,496,465 | -0.15(-1.37%) |
Oct 02, 2019 | 11.23 | 11.26 | 10.41 | 10.62 | 23,267,272 | -0.96(-8.30%) |
Oct 01, 2019 | 11.27 | 12.29 | 11.26 | 11.59 | 31,858,198 | +0.37(+3.29%) |
Sep 30, 2019 | 10.97 | 11.25 | 10.68 | 11.22 | 11,165,944 | +0.21(+1.94%) |
Sep 27, 2019 | 10.99 | 11.35 | 10.90 | 11.00 | 13,492,230 | +0.03(+0.27%) |
Sep 26, 2019 | 11.04 | 11.12 | 10.67 | 10.97 | 12,282,260 | -0.15(-1.31%) |
Sep 25, 2019 | 10.36 | 11.17 | 10.34 | 11.12 | 17,438,788 | +0.72(+6.91%) |
Sep 24, 2019 | 10.68 | 10.76 | 10.15 | 10.40 | 13,801,954 | -0.32(-2.99%) |
Sep 23, 2019 | 9.973 | 10.87 | 9.876 | 10.72 | 17,513,354 | +0.22(+2.13%) |
Sep 20, 2019 | 10.75 | 10.97 | 10.45 | 10.50 | 20,676,656 | -0.24(-2.26%) |
Sep 19, 2019 | 10.55 | 11.02 | 10.32 | 10.74 | 46,000,840 | -1.35(-11.17%) |
Sep 18, 2019 | 12.48 | 12.57 | 11.77 | 12.09 | 12,656,808 | -0.50(-3.93%) |
Sep 17, 2019 | 12.53 | 12.70 | 12.20 | 12.59 | 10,176,588 | -0.32(-2.48%) |
Sep 16, 2019 | 12.50 | 13.04 | 12.43 | 12.91 | 8,193,660 | +0.18(+1.45%) |
Sep 13, 2019 | 13.08 | 13.24 | 12.64 | 12.72 | 9,749,108 | -0.03(-0.23%) |
Sep 12, 2019 | 12.85 | 12.85 | 12.36 | 12.75 | 13,502,085 | -0.10(-0.76%) |
Sep 11, 2019 | 12.16 | 12.89 | 11.86 | 12.85 | 17,024,956 | +0.79(+6.52%) |
Sep 10, 2019 | 11.99 | 12.20 | 11.69 | 12.06 | 11,964,532 | +0.18(+1.55%) |
Sep 09, 2019 | 11.21 | 11.90 | 11.19 | 11.88 | 14,602,884 | +0.82(+7.37%) |
Sep 06, 2019 | 11.33 | 11.42 | 11.03 | 11.06 | 7,894,126 | -0.20(-1.81%) |
Sep 05, 2019 | 11.16 | 11.59 | 11.14 | 11.26 | 11,764,043 | +0.33(+3.02%) |
Sep 04, 2019 | 10.64 | 11.01 | 10.59 | 10.93 | 11,558,280 | +0.56(+5.43%) |