Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.50 | 13.67 | 13.37 | 13.50 | 2,171,042 | -0.03(-0.20%) |
Nov 27, 2019 | 13.45 | 13.55 | 13.34 | 13.53 | 3,905,969 | +0.16(+1.22%) |
Nov 26, 2019 | 13.32 | 13.42 | 13.05 | 13.37 | 4,265,778 | -0.02(-0.14%) |
Nov 25, 2019 | 12.97 | 13.43 | 12.64 | 13.38 | 6,645,260 | +0.18(+1.37%) |
Nov 22, 2019 | 13.09 | 13.32 | 13.00 | 13.20 | 4,911,596 | +0.25(+1.95%) |
Nov 21, 2019 | 13.08 | 13.17 | 12.71 | 12.95 | 7,101,408 | -0.08(-0.62%) |
Nov 20, 2019 | 13.44 | 13.48 | 13.00 | 13.03 | 7,261,130 | -0.71(-5.18%) |
Nov 19, 2019 | 13.93 | 14.09 | 13.71 | 13.74 | 6,671,754 | -0.47(-3.30%) |
Nov 18, 2019 | 14.87 | 14.94 | 14.15 | 14.21 | 4,644,022 | -0.72(-4.83%) |
Nov 15, 2019 | 14.73 | 15.07 | 14.66 | 14.93 | 3,094,614 | +0.36(+2.48%) |
Nov 14, 2019 | 14.49 | 14.74 | 14.46 | 14.57 | 2,550,036 | +0.14(+1.00%) |
Nov 13, 2019 | 14.29 | 14.54 | 14.27 | 14.43 | 3,641,345 | +0.00(+0.00%) |
Nov 12, 2019 | 14.60 | 14.72 | 14.38 | 14.43 | 4,055,355 | -0.13(-0.87%) |
Nov 11, 2019 | 14.63 | 14.67 | 14.43 | 14.56 | 2,021,612 | -0.14(-0.92%) |
Nov 08, 2019 | 14.85 | 14.93 | 14.42 | 14.69 | 4,101,128 | -0.28(-1.87%) |
Nov 07, 2019 | 14.99 | 15.12 | 14.90 | 14.97 | 2,691,435 | +0.21(+1.40%) |
Nov 06, 2019 | 14.91 | 14.99 | 14.58 | 14.76 | 2,591,257 | -0.15(-1.03%) |
Nov 05, 2019 | 14.84 | 15.17 | 14.69 | 14.92 | 3,913,077 | +0.30(+2.04%) |
Nov 04, 2019 | 14.34 | 14.65 | 14.22 | 14.62 | 3,577,487 | +0.46(+3.25%) |
Nov 01, 2019 | 14.04 | 14.32 | 13.92 | 14.16 | 4,034,929 | +0.29(+2.08%) |
Oct 31, 2019 | 14.15 | 14.23 | 13.65 | 13.87 | 5,240,833 | -0.37(-2.60%) |
Oct 30, 2019 | 14.57 | 14.76 | 14.05 | 14.24 | 4,217,372 | -0.35(-2.41%) |
Oct 29, 2019 | 14.54 | 14.72 | 14.39 | 14.59 | 4,672,776 | -0.06(-0.43%) |
Oct 28, 2019 | 14.60 | 14.75 | 14.47 | 14.65 | 6,134,676 | -0.37(-2.46%) |
Oct 25, 2019 | 14.61 | 15.17 | 14.58 | 15.02 | 4,660,106 | +0.26(+1.77%) |
Oct 24, 2019 | 14.77 | 14.79 | 14.48 | 14.76 | 3,574,597 | +0.02(+0.12%) |
Oct 23, 2019 | 14.92 | 14.92 | 14.52 | 14.74 | 4,126,626 | -0.11(-0.73%) |
Oct 22, 2019 | 14.27 | 14.85 | 14.18 | 14.85 | 6,191,747 | +0.62(+4.37%) |
Oct 21, 2019 | 13.77 | 14.34 | 13.77 | 14.23 | 6,076,328 | +0.60(+4.37%) |
Oct 18, 2019 | 13.64 | 13.92 | 13.58 | 13.64 | 3,306,628 | -0.32(-2.26%) |
Oct 17, 2019 | 13.62 | 13.98 | 13.55 | 13.95 | 3,126,487 | +0.41(+3.06%) |
Oct 16, 2019 | 13.46 | 13.77 | 13.44 | 13.54 | 2,801,684 | +0.05(+0.33%) |
Oct 15, 2019 | 13.27 | 13.78 | 13.13 | 13.49 | 3,730,836 | +0.27(+2.05%) |
Oct 14, 2019 | 13.47 | 13.54 | 13.08 | 13.22 | 4,117,496 | -0.34(-2.53%) |
Oct 11, 2019 | 13.27 | 13.83 | 13.27 | 13.56 | 5,921,770 | +0.54(+4.15%) |
Oct 10, 2019 | 12.99 | 13.39 | 12.96 | 13.02 | 4,142,982 | +0.09(+0.68%) |
Oct 09, 2019 | 12.97 | 13.06 | 12.67 | 12.93 | 4,059,586 | +0.07(+0.56%) |
Oct 08, 2019 | 12.82 | 12.97 | 12.56 | 12.86 | 5,401,127 | -0.18(-1.37%) |
Oct 07, 2019 | 13.24 | 13.30 | 12.96 | 13.04 | 7,034,331 | -0.25(-1.88%) |
Oct 04, 2019 | 13.74 | 13.85 | 13.27 | 13.29 | 3,617,418 | -0.44(-3.19%) |
Oct 03, 2019 | 13.61 | 13.75 | 13.27 | 13.73 | 4,238,829 | +0.04(+0.33%) |
Oct 02, 2019 | 13.86 | 13.94 | 13.62 | 13.68 | 4,041,381 | -0.28(-1.98%) |
Oct 01, 2019 | 14.60 | 14.71 | 13.93 | 13.96 | 4,762,873 | -0.53(-3.64%) |
Sep 30, 2019 | 14.31 | 14.68 | 14.31 | 14.49 | 4,167,632 | +0.21(+1.50%) |
Sep 27, 2019 | 14.48 | 14.55 | 14.23 | 14.27 | 3,667,459 | -0.11(-0.75%) |
Sep 26, 2019 | 14.60 | 14.60 | 14.22 | 14.38 | 2,213,933 | -0.23(-1.59%) |
Sep 25, 2019 | 14.52 | 14.75 | 14.30 | 14.61 | 2,928,492 | +0.19(+1.30%) |
Sep 24, 2019 | 14.59 | 14.85 | 14.27 | 14.43 | 3,839,122 | -0.04(-0.31%) |
Sep 23, 2019 | 14.47 | 14.69 | 14.37 | 14.47 | 2,931,105 | -0.04(-0.25%) |
Sep 20, 2019 | 14.85 | 15.12 | 14.47 | 14.51 | 6,399,470 | -0.34(-2.29%) |
Sep 19, 2019 | 14.93 | 14.99 | 14.70 | 14.85 | 3,357,467 | -0.06(-0.42%) |
Sep 18, 2019 | 15.30 | 15.43 | 14.69 | 14.91 | 4,691,719 | +0.12(+0.85%) |
Sep 17, 2019 | 15.13 | 15.17 | 14.71 | 14.78 | 3,360,243 | -0.40(-2.65%) |
Sep 16, 2019 | 15.81 | 15.85 | 15.10 | 15.19 | 3,889,426 | -0.81(-5.08%) |
Sep 13, 2019 | 15.87 | 16.09 | 15.56 | 16.00 | 3,367,547 | +0.28(+1.76%) |
Sep 12, 2019 | 15.52 | 15.97 | 15.30 | 15.72 | 4,918,715 | +0.08(+0.51%) |
Sep 11, 2019 | 15.52 | 15.74 | 14.99 | 15.64 | 4,567,323 | +0.17(+1.10%) |
Sep 10, 2019 | 15.06 | 15.49 | 14.94 | 15.47 | 6,538,846 | +0.36(+2.36%) |
Sep 09, 2019 | 14.33 | 15.22 | 14.30 | 15.11 | 8,022,507 | +0.82(+5.75%) |
Sep 06, 2019 | 14.60 | 15.32 | 14.28 | 14.29 | 12,727,855 | -0.25(-1.72%) |
Sep 05, 2019 | 13.01 | 14.64 | 13.01 | 14.54 | 11,805,809 | +1.70(+13.21%) |
Sep 04, 2019 | 12.68 | 13.09 | 12.20 | 12.85 | 29,660,520 | -1.69(-11.62%) |