Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.81 | 13.84 | 13.71 | 13.71 | 4,062,802 | -0.08(-0.60%) |
Nov 27, 2019 | 13.76 | 13.84 | 13.71 | 13.80 | 6,356,182 | +0.21(+1.52%) |
Nov 26, 2019 | 13.80 | 13.85 | 13.59 | 13.59 | 9,767,886 | -0.29(-2.08%) |
Nov 25, 2019 | 13.76 | 13.88 | 13.71 | 13.88 | 8,798,252 | +0.14(+1.02%) |
Nov 22, 2019 | 13.66 | 13.85 | 13.63 | 13.74 | 7,181,557 | +0.15(+1.09%) |
Nov 21, 2019 | 13.61 | 13.64 | 13.42 | 13.59 | 7,842,197 | +0.07(+0.49%) |
Nov 20, 2019 | 13.56 | 13.66 | 13.40 | 13.52 | 8,516,448 | -0.09(-0.67%) |
Nov 19, 2019 | 13.71 | 13.76 | 13.55 | 13.61 | 7,191,933 | -0.05(-0.36%) |
Nov 18, 2019 | 13.60 | 13.66 | 13.52 | 13.66 | 11,715,831 | +0.05(+0.36%) |
Nov 15, 2019 | 13.62 | 13.71 | 13.58 | 13.61 | 9,893,085 | +0.07(+0.49%) |
Nov 14, 2019 | 13.47 | 13.57 | 13.40 | 13.55 | 9,798,742 | +0.02(+0.18%) |
Nov 13, 2019 | 13.56 | 13.62 | 13.43 | 13.52 | 9,205,141 | -0.23(-1.68%) |
Nov 12, 2019 | 13.75 | 13.90 | 13.66 | 13.75 | 12,177,331 | -0.07(-0.48%) |
Nov 11, 2019 | 13.73 | 13.88 | 13.73 | 13.82 | 8,810,040 | -0.09(-0.65%) |
Nov 08, 2019 | 13.92 | 13.97 | 13.82 | 13.91 | 8,118,566 | -0.02(-0.18%) |
Nov 07, 2019 | 14.22 | 14.27 | 13.92 | 13.94 | 17,288,718 | -0.12(-0.88%) |
Nov 06, 2019 | 14.05 | 14.17 | 13.94 | 14.06 | 8,722,194 | -0.12(-0.81%) |
Nov 05, 2019 | 14.03 | 14.30 | 14.03 | 14.17 | 10,172,921 | +0.17(+1.24%) |
Nov 04, 2019 | 13.73 | 14.01 | 13.73 | 14.00 | 12,579,865 | +0.36(+2.66%) |
Nov 01, 2019 | 13.44 | 13.64 | 13.35 | 13.64 | 9,841,636 | +0.37(+2.79%) |
Oct 31, 2019 | 13.29 | 13.41 | 13.05 | 13.27 | 9,957,528 | -0.14(-1.04%) |
Oct 30, 2019 | 13.54 | 13.54 | 13.31 | 13.41 | 8,789,406 | -0.16(-1.21%) |
Oct 29, 2019 | 13.52 | 13.68 | 13.52 | 13.57 | 10,357,564 | -0.04(-0.30%) |
Oct 28, 2019 | 13.63 | 13.80 | 13.51 | 13.61 | 12,091,010 | +0.10(+0.73%) |
Oct 25, 2019 | 13.29 | 13.53 | 13.28 | 13.52 | 8,269,396 | +0.18(+1.36%) |
Oct 24, 2019 | 13.42 | 13.47 | 13.24 | 13.33 | 8,099,586 | -0.08(-0.61%) |
Oct 23, 2019 | 13.34 | 13.47 | 13.25 | 13.42 | 9,648,437 | +0.05(+0.37%) |
Oct 22, 2019 | 13.01 | 13.58 | 12.65 | 13.37 | 22,770,400 | +0.12(+0.93%) |
Oct 21, 2019 | 13.14 | 13.29 | 13.14 | 13.24 | 10,961,539 | +0.25(+1.90%) |
Oct 18, 2019 | 12.81 | 13.06 | 12.77 | 13.00 | 17,975,128 | +0.19(+1.48%) |
Oct 17, 2019 | 12.91 | 12.93 | 12.73 | 12.81 | 9,636,725 | +0.01(+0.06%) |
Oct 16, 2019 | 12.92 | 13.01 | 12.77 | 12.80 | 9,337,335 | -0.07(-0.51%) |
Oct 15, 2019 | 12.74 | 12.96 | 12.66 | 12.86 | 10,303,600 | +0.18(+1.43%) |
Oct 14, 2019 | 12.60 | 12.73 | 12.56 | 12.68 | 8,639,996 | -0.03(-0.26%) |
Oct 11, 2019 | 12.77 | 12.90 | 12.70 | 12.72 | 11,904,465 | +0.26(+2.12%) |
Oct 10, 2019 | 12.39 | 12.54 | 12.35 | 12.45 | 12,579,883 | +0.16(+1.34%) |
Oct 09, 2019 | 12.39 | 12.39 | 12.21 | 12.29 | 12,640,916 | +0.02(+0.13%) |
Oct 08, 2019 | 12.42 | 12.47 | 12.26 | 12.27 | 12,841,688 | -0.40(-3.19%) |
Oct 07, 2019 | 12.68 | 12.84 | 12.62 | 12.67 | 8,473,919 | -0.01(-0.07%) |
Oct 04, 2019 | 12.56 | 12.70 | 12.44 | 12.68 | 11,261,469 | +0.13(+1.05%) |
Oct 03, 2019 | 12.43 | 12.56 | 12.17 | 12.55 | 14,250,971 | +0.06(+0.46%) |
Oct 02, 2019 | 12.59 | 12.68 | 12.42 | 12.49 | 10,099,075 | -0.22(-1.75%) |
Oct 01, 2019 | 13.14 | 13.25 | 12.63 | 12.72 | 13,396,238 | -0.32(-2.47%) |
Sep 30, 2019 | 13.20 | 13.22 | 13.03 | 13.04 | 8,859,193 | -0.12(-0.88%) |
Sep 27, 2019 | 13.20 | 13.42 | 13.07 | 13.15 | 9,344,251 | +0.06(+0.44%) |
Sep 26, 2019 | 13.18 | 13.24 | 13.08 | 13.10 | 8,104,178 | -0.12(-0.94%) |
Sep 25, 2019 | 13.11 | 13.29 | 13.06 | 13.22 | 6,862,908 | +0.16(+1.20%) |
Sep 24, 2019 | 13.20 | 13.25 | 12.97 | 13.06 | 10,342,073 | -0.16(-1.25%) |
Sep 23, 2019 | 13.01 | 13.31 | 13.00 | 13.23 | 7,738,147 | +0.07(+0.56%) |
Sep 20, 2019 | 13.33 | 13.38 | 13.14 | 13.15 | 17,665,460 | -0.13(-0.99%) |
Sep 19, 2019 | 13.43 | 13.50 | 13.28 | 13.28 | 9,975,156 | -0.19(-1.41%) |
Sep 18, 2019 | 13.28 | 13.56 | 13.21 | 13.47 | 15,665,204 | +0.07(+0.55%) |
Sep 17, 2019 | 13.42 | 13.46 | 13.19 | 13.40 | 10,188,745 | -0.15(-1.10%) |
Sep 16, 2019 | 13.28 | 13.57 | 13.28 | 13.55 | 9,207,041 | +0.07(+0.55%) |
Sep 13, 2019 | 13.60 | 13.75 | 13.43 | 13.47 | 12,038,306 | +0.08(+0.62%) |
Sep 12, 2019 | 13.21 | 13.52 | 13.03 | 13.39 | 13,722,574 | +0.01(+0.06%) |
Sep 11, 2019 | 13.20 | 13.45 | 12.97 | 13.38 | 17,811,216 | +0.19(+1.44%) |
Sep 10, 2019 | 12.81 | 13.24 | 12.78 | 13.19 | 20,062,764 | +0.46(+3.62%) |
Sep 09, 2019 | 12.36 | 12.86 | 12.34 | 12.73 | 18,941,516 | +0.49(+4.04%) |
Sep 06, 2019 | 12.18 | 12.35 | 12.17 | 12.24 | 10,279,441 | +0.03(+0.27%) |
Sep 05, 2019 | 12.03 | 12.33 | 12.01 | 12.21 | 12,461,232 | +0.43(+3.68%) |
Sep 04, 2019 | 11.79 | 11.82 | 11.69 | 11.77 | 9,861,253 | +0.15(+1.26%) |