Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.60 | 13.63 | 13.49 | 13.56 | 2,917,513 | -0.27(-1.96%) |
Nov 27, 2019 | 13.78 | 13.88 | 13.74 | 13.84 | 3,245,096 | +0.01(+0.05%) |
Nov 26, 2019 | 13.92 | 13.95 | 13.75 | 13.83 | 3,783,957 | -0.27(-1.92%) |
Nov 25, 2019 | 14.02 | 14.11 | 13.95 | 14.10 | 1,457,139 | +0.04(+0.31%) |
Nov 22, 2019 | 14.12 | 14.16 | 14.03 | 14.05 | 2,729,542 | -0.03(-0.21%) |
Nov 21, 2019 | 13.95 | 14.11 | 13.91 | 14.08 | 3,602,054 | +0.16(+1.16%) |
Nov 20, 2019 | 13.74 | 14.02 | 13.70 | 13.92 | 3,390,861 | +0.09(+0.64%) |
Nov 19, 2019 | 14.02 | 14.03 | 13.81 | 13.84 | 1,232,199 | -0.21(-1.51%) |
Nov 18, 2019 | 14.02 | 14.08 | 13.97 | 14.05 | 1,554,377 | -0.08(-0.57%) |
Nov 15, 2019 | 14.10 | 14.21 | 14.05 | 14.13 | 2,818,092 | +0.26(+1.87%) |
Nov 14, 2019 | 13.95 | 14.01 | 13.85 | 13.87 | 1,672,659 | +0.01(+0.05%) |
Nov 13, 2019 | 13.84 | 13.95 | 13.82 | 13.86 | 2,123,182 | -0.14(-0.98%) |
Nov 12, 2019 | 14.13 | 14.24 | 13.96 | 14.00 | 3,023,480 | -0.12(-0.87%) |
Nov 11, 2019 | 14.00 | 14.16 | 13.98 | 14.12 | 1,943,833 | -0.10(-0.71%) |
Nov 08, 2019 | 14.16 | 14.25 | 14.06 | 14.22 | 1,681,579 | -0.09(-0.61%) |
Nov 07, 2019 | 14.24 | 14.31 | 14.19 | 14.31 | 2,844,897 | +0.43(+3.07%) |
Nov 06, 2019 | 14.05 | 14.15 | 13.87 | 13.88 | 3,706,222 | -0.20(-1.44%) |
Nov 05, 2019 | 14.06 | 14.11 | 13.98 | 14.08 | 3,170,373 | +0.09(+0.62%) |
Nov 04, 2019 | 13.98 | 14.04 | 13.94 | 14.00 | 2,467,972 | +0.14(+0.99%) |
Nov 01, 2019 | 13.70 | 13.89 | 13.67 | 13.86 | 2,471,144 | +0.49(+3.67%) |
Oct 31, 2019 | 13.49 | 13.49 | 13.29 | 13.37 | 3,854,620 | -0.01(-0.11%) |
Oct 30, 2019 | 13.56 | 13.57 | 13.36 | 13.38 | 2,695,751 | -0.19(-1.38%) |
Oct 29, 2019 | 13.49 | 13.62 | 13.46 | 13.57 | 2,120,350 | -0.01(-0.11%) |
Oct 28, 2019 | 13.82 | 13.88 | 13.56 | 13.59 | 2,708,259 | -0.22(-1.62%) |
Oct 25, 2019 | 13.69 | 13.84 | 13.69 | 13.81 | 3,577,891 | +0.03(+0.21%) |
Oct 24, 2019 | 13.93 | 13.95 | 13.73 | 13.78 | 5,087,087 | +0.03(+0.21%) |
Oct 23, 2019 | 13.44 | 13.75 | 13.41 | 13.75 | 3,437,223 | +0.33(+2.48%) |
Oct 22, 2019 | 13.43 | 13.56 | 13.33 | 13.42 | 3,814,242 | +0.06(+0.49%) |
Oct 21, 2019 | 13.24 | 13.37 | 13.22 | 13.36 | 3,080,083 | +0.30(+2.32%) |
Oct 18, 2019 | 13.17 | 13.23 | 13.05 | 13.05 | 2,580,517 | -0.11(-0.82%) |
Oct 17, 2019 | 13.25 | 13.25 | 13.08 | 13.16 | 2,334,981 | +0.05(+0.39%) |
Oct 16, 2019 | 13.07 | 13.25 | 13.07 | 13.11 | 3,289,202 | -0.13(-0.98%) |
Oct 15, 2019 | 13.21 | 13.33 | 13.11 | 13.24 | 3,735,826 | -0.08(-0.60%) |
Oct 14, 2019 | 13.28 | 13.38 | 13.24 | 13.32 | 1,496,534 | -0.24(-1.76%) |
Oct 11, 2019 | 13.55 | 13.63 | 13.51 | 13.56 | 2,385,030 | +0.21(+1.57%) |
Oct 10, 2019 | 13.24 | 13.40 | 13.23 | 13.35 | 3,022,926 | +0.40(+3.07%) |
Oct 09, 2019 | 13.06 | 13.07 | 12.94 | 12.95 | 2,550,259 | -0.09(-0.67%) |
Oct 08, 2019 | 13.13 | 13.16 | 13.01 | 13.04 | 3,841,941 | -0.25(-1.90%) |
Oct 07, 2019 | 13.36 | 13.44 | 13.28 | 13.29 | 1,634,383 | -0.05(-0.38%) |
Oct 04, 2019 | 13.25 | 13.34 | 13.22 | 13.34 | 1,446,219 | +0.08(+0.60%) |
Oct 03, 2019 | 13.14 | 13.30 | 13.02 | 13.26 | 2,068,505 | +0.07(+0.55%) |
Oct 02, 2019 | 13.44 | 13.46 | 13.18 | 13.19 | 2,335,279 | -0.49(-3.59%) |
Oct 01, 2019 | 13.87 | 13.90 | 13.62 | 13.68 | 3,214,432 | -0.01(-0.05%) |
Sep 30, 2019 | 13.81 | 13.85 | 13.66 | 13.69 | 1,341,923 | -0.14(-1.04%) |
Sep 27, 2019 | 13.83 | 13.95 | 13.78 | 13.83 | 2,579,686 | -0.07(-0.52%) |
Sep 26, 2019 | 13.87 | 13.94 | 13.81 | 13.90 | 2,740,983 | -0.06(-0.41%) |
Sep 25, 2019 | 13.92 | 14.01 | 13.86 | 13.96 | 1,850,349 | -0.17(-1.23%) |
Sep 24, 2019 | 14.32 | 14.34 | 14.11 | 14.14 | 3,921,961 | -0.18(-1.26%) |
Sep 23, 2019 | 14.29 | 14.35 | 14.23 | 14.32 | 1,569,290 | -0.02(-0.15%) |
Sep 20, 2019 | 14.56 | 14.56 | 14.34 | 14.34 | 2,384,614 | -0.01(-0.10%) |
Sep 19, 2019 | 14.56 | 14.60 | 14.35 | 14.35 | 2,331,311 | -0.15(-1.05%) |
Sep 18, 2019 | 14.45 | 14.58 | 14.42 | 14.50 | 2,736,346 | +0.01(+0.05%) |
Sep 17, 2019 | 14.80 | 14.80 | 14.32 | 14.50 | 4,489,971 | -0.21(-1.42%) |
Sep 16, 2019 | 14.60 | 14.77 | 14.53 | 14.71 | 5,375,125 | +0.67(+4.79%) |
Sep 13, 2019 | 14.04 | 14.10 | 13.97 | 14.03 | 3,207,821 | +0.19(+1.36%) |
Sep 12, 2019 | 13.60 | 13.93 | 13.54 | 13.85 | 4,275,245 | -0.02(-0.16%) |
Sep 11, 2019 | 13.94 | 14.06 | 13.73 | 13.87 | 6,784,040 | +0.17(+1.27%) |
Sep 10, 2019 | 13.75 | 13.95 | 13.66 | 13.69 | 4,055,810 | +0.30(+2.21%) |
Sep 09, 2019 | 13.38 | 13.43 | 13.32 | 13.40 | 1,936,051 | +0.22(+1.64%) |
Sep 06, 2019 | 13.21 | 13.23 | 13.08 | 13.18 | 2,436,532 | -0.09(-0.65%) |
Sep 05, 2019 | 13.46 | 13.46 | 13.23 | 13.27 | 4,150,467 | +0.84(+6.74%) |
Sep 04, 2019 | 12.39 | 12.49 | 12.38 | 12.43 | 1,833,057 | +0.20(+1.65%) |