Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.47 | 13.87 | 13.42 | 13.84 | 555,971 | +0.45(+3.36%) |
Nov 27, 2019 | 13.70 | 13.74 | 13.36 | 13.39 | 912,830 | -0.26(-1.93%) |
Nov 26, 2019 | 13.77 | 13.92 | 13.64 | 13.65 | 758,445 | -0.16(-1.13%) |
Nov 25, 2019 | 13.64 | 13.84 | 13.59 | 13.81 | 532,605 | +0.12(+0.84%) |
Nov 22, 2019 | 13.74 | 13.77 | 13.56 | 13.69 | 479,546 | -0.07(-0.48%) |
Nov 21, 2019 | 13.75 | 13.90 | 13.59 | 13.76 | 845,971 | +0.08(+0.60%) |
Nov 20, 2019 | 13.64 | 13.82 | 13.52 | 13.68 | 776,675 | +0.02(+0.12%) |
Nov 19, 2019 | 13.58 | 13.77 | 13.37 | 13.66 | 765,665 | +0.08(+0.60%) |
Nov 18, 2019 | 13.68 | 13.78 | 13.52 | 13.58 | 797,758 | -0.13(-0.96%) |
Nov 15, 2019 | 13.53 | 13.74 | 13.45 | 13.71 | 755,051 | +0.19(+1.40%) |
Nov 14, 2019 | 13.32 | 13.55 | 13.25 | 13.52 | 770,501 | +0.16(+1.17%) |
Nov 13, 2019 | 13.24 | 13.45 | 13.18 | 13.36 | 720,612 | +0.04(+0.31%) |
Nov 12, 2019 | 13.42 | 13.53 | 13.21 | 13.32 | 708,558 | -0.09(-0.67%) |
Nov 11, 2019 | 13.24 | 13.60 | 13.21 | 13.41 | 812,789 | +0.08(+0.62%) |
Nov 08, 2019 | 13.32 | 13.54 | 13.07 | 13.33 | 1,209,640 | +0.19(+1.44%) |
Nov 07, 2019 | 13.44 | 13.57 | 13.11 | 13.14 | 944,344 | -0.28(-2.08%) |
Nov 06, 2019 | 13.39 | 13.53 | 13.01 | 13.42 | 1,258,177 | -0.09(-0.67%) |
Nov 05, 2019 | 14.09 | 14.33 | 13.41 | 13.51 | 1,394,309 | -0.39(-2.83%) |
Nov 04, 2019 | 13.74 | 13.99 | 13.73 | 13.91 | 1,774,291 | +0.17(+1.26%) |
Nov 01, 2019 | 14.10 | 14.12 | 13.66 | 13.73 | 1,147,429 | -0.20(-1.42%) |
Oct 31, 2019 | 13.72 | 14.08 | 13.68 | 13.93 | 815,523 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.91 | 13.63 | 13.76 | 1,779,375 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,362 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.19 | 13.91 | 14.11 | 651,146 | +0.21(+1.48%) |
Oct 25, 2019 | 13.82 | 14.06 | 13.69 | 13.91 | 820,792 | +0.15(+1.07%) |
Oct 24, 2019 | 14.05 | 14.06 | 13.73 | 13.76 | 826,964 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.05 | 13.78 | 14.00 | 732,440 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.72 | 13.91 | 567,767 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,283 | -0.07(-0.47%) |
Oct 18, 2019 | 13.86 | 14.19 | 13.75 | 14.05 | 1,074,748 | +0.21(+1.48%) |
Oct 17, 2019 | 13.64 | 13.95 | 13.59 | 13.85 | 1,070,490 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,172 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,408,740 | +0.01(+0.09%) |
Oct 14, 2019 | 13.72 | 13.80 | 13.49 | 13.51 | 769,005 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.82 | 13.36 | 13.71 | 1,075,235 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.63 | 13.31 | 13.51 | 1,197,409 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,687 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.41 | 13.04 | 13.31 | 980,434 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,029 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,169 | +0.36(+2.76%) |
Oct 03, 2019 | 12.95 | 13.12 | 12.58 | 12.96 | 1,793,984 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,667 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.90 | 3,020,841 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,489,883 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.41 | 13.71 | 1,896,271 | -0.12(-0.83%) |
Sep 26, 2019 | 14.50 | 14.50 | 13.73 | 13.82 | 2,677,773 | -0.63(-4.38%) |
Sep 25, 2019 | 14.79 | 14.81 | 14.22 | 14.46 | 1,667,307 | -0.33(-2.22%) |
Sep 24, 2019 | 15.70 | 15.72 | 14.22 | 14.79 | 3,714,496 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,388 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.25 | 15.71 | 15.76 | 2,274,162 | -0.38(-2.34%) |
Sep 19, 2019 | 16.57 | 16.57 | 16.12 | 16.14 | 1,033,071 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,002 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.44 | 16.63 | 791,659 | -0.37(-2.17%) |
Sep 16, 2019 | 16.49 | 17.20 | 16.49 | 17.00 | 1,090,703 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.25 | 16.55 | 1,048,939 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,389 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.35 | 16.80 | 1,535,746 | +0.43(+2.61%) |
Sep 10, 2019 | 15.98 | 16.47 | 15.96 | 16.37 | 1,348,900 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.17 | 15.62 | 16.00 | 751,110 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.07 | 15.69 | 15.95 | 886,412 | +0.23(+1.46%) |
Sep 05, 2019 | 15.61 | 15.84 | 15.43 | 15.72 | 1,459,441 | +0.46(+3.01%) |
Sep 04, 2019 | 15.24 | 15.44 | 15.08 | 15.26 | 1,344,874 | -0.25(-1.64%) |