Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.88 | 13.90 | 13.75 | 13.76 | 1,015,597 | -0.11(-0.79%) |
Nov 27, 2019 | 13.72 | 13.87 | 13.69 | 13.87 | 1,158,320 | +0.17(+1.24%) |
Nov 26, 2019 | 13.58 | 13.70 | 13.55 | 13.70 | 1,672,799 | +0.14(+1.06%) |
Nov 25, 2019 | 13.42 | 13.58 | 13.41 | 13.56 | 1,440,791 | +0.18(+1.33%) |
Nov 22, 2019 | 13.42 | 13.48 | 13.35 | 13.38 | 1,608,226 | +0.00(+0.00%) |
Nov 21, 2019 | 13.51 | 13.53 | 13.30 | 13.38 | 2,845,269 | -0.15(-1.13%) |
Nov 20, 2019 | 13.59 | 13.65 | 13.51 | 13.53 | 2,475,052 | -0.10(-0.75%) |
Nov 19, 2019 | 13.69 | 13.77 | 13.62 | 13.64 | 1,757,262 | -0.03(-0.19%) |
Nov 18, 2019 | 13.75 | 13.76 | 13.63 | 13.66 | 1,592,811 | +0.05(+0.37%) |
Nov 15, 2019 | 13.72 | 13.76 | 13.59 | 13.61 | 2,011,582 | -0.08(-0.56%) |
Nov 14, 2019 | 13.58 | 13.73 | 13.58 | 13.69 | 2,665,698 | +0.11(+0.81%) |
Nov 13, 2019 | 13.66 | 13.70 | 13.58 | 13.58 | 2,013,013 | -0.08(-0.62%) |
Nov 12, 2019 | 13.86 | 13.91 | 13.66 | 13.66 | 1,301,592 | -0.19(-1.40%) |
Nov 11, 2019 | 13.88 | 13.94 | 13.78 | 13.86 | 1,165,926 | +0.00(+0.00%) |
Nov 08, 2019 | 13.86 | 13.91 | 13.73 | 13.86 | 1,131,855 | -0.03(-0.24%) |
Nov 07, 2019 | 14.02 | 14.08 | 13.86 | 13.89 | 1,481,712 | -0.13(-0.91%) |
Nov 06, 2019 | 14.18 | 14.25 | 14.02 | 14.02 | 1,596,753 | -0.10(-0.72%) |
Nov 05, 2019 | 14.03 | 14.29 | 13.97 | 14.12 | 1,998,352 | +0.04(+0.30%) |
Nov 04, 2019 | 14.02 | 14.08 | 13.93 | 14.08 | 2,754,141 | +0.08(+0.60%) |
Nov 01, 2019 | 13.88 | 14.02 | 13.84 | 13.99 | 1,743,033 | +0.13(+0.92%) |
Oct 31, 2019 | 13.85 | 13.88 | 13.78 | 13.86 | 2,259,413 | +0.06(+0.43%) |
Oct 30, 2019 | 13.77 | 13.81 | 13.67 | 13.81 | 1,283,533 | +0.03(+0.24%) |
Oct 29, 2019 | 13.76 | 13.82 | 13.75 | 13.77 | 1,200,007 | -0.01(-0.06%) |
Oct 28, 2019 | 13.83 | 13.86 | 13.77 | 13.78 | 1,213,334 | -0.02(-0.12%) |
Oct 25, 2019 | 13.81 | 13.86 | 13.76 | 13.80 | 1,112,257 | -0.07(-0.49%) |
Oct 24, 2019 | 14.02 | 14.02 | 13.78 | 13.86 | 1,181,500 | -0.15(-1.08%) |
Oct 23, 2019 | 13.98 | 14.03 | 13.90 | 14.02 | 1,139,432 | +0.04(+0.30%) |
Oct 22, 2019 | 13.91 | 13.98 | 13.81 | 13.97 | 1,021,091 | +0.09(+0.67%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.71 | 13.88 | 1,451,252 | +0.19(+1.35%) |
Oct 18, 2019 | 13.61 | 13.71 | 13.57 | 13.70 | 1,020,609 | +0.06(+0.43%) |
Oct 17, 2019 | 13.61 | 13.66 | 13.54 | 13.64 | 1,245,233 | +0.06(+0.43%) |
Oct 16, 2019 | 13.54 | 13.70 | 13.53 | 13.58 | 1,203,689 | +0.03(+0.25%) |
Oct 15, 2019 | 13.49 | 13.62 | 13.46 | 13.54 | 1,353,479 | +0.05(+0.37%) |
Oct 14, 2019 | 13.52 | 13.59 | 13.39 | 13.49 | 1,193,107 | -0.13(-0.93%) |
Oct 11, 2019 | 13.59 | 13.71 | 13.54 | 13.62 | 1,156,357 | +0.16(+1.19%) |
Oct 10, 2019 | 13.52 | 13.54 | 13.44 | 13.46 | 1,286,681 | +0.00(+0.00%) |
Oct 09, 2019 | 13.59 | 13.61 | 13.46 | 13.46 | 1,126,036 | -0.06(-0.44%) |
Oct 08, 2019 | 13.63 | 13.64 | 13.49 | 13.52 | 1,281,592 | -0.15(-1.11%) |
Oct 07, 2019 | 13.59 | 13.69 | 13.59 | 13.67 | 1,006,241 | +0.06(+0.43%) |
Oct 04, 2019 | 13.63 | 13.66 | 13.51 | 13.61 | 911,844 | +0.03(+0.25%) |
Oct 03, 2019 | 13.56 | 13.67 | 13.50 | 13.58 | 1,775,887 | +0.00(+0.00%) |
Oct 02, 2019 | 13.73 | 13.75 | 13.49 | 13.58 | 1,564,068 | -0.20(-1.47%) |
Oct 01, 2019 | 13.96 | 13.99 | 13.74 | 13.78 | 1,348,089 | -0.08(-0.61%) |
Sep 30, 2019 | 13.79 | 13.92 | 13.79 | 13.86 | 2,316,977 | +0.11(+0.79%) |
Sep 27, 2019 | 13.71 | 13.90 | 13.71 | 13.76 | 2,009,117 | +0.05(+0.37%) |
Sep 26, 2019 | 13.69 | 13.75 | 13.65 | 13.71 | 1,450,620 | +0.05(+0.37%) |
Sep 25, 2019 | 13.64 | 13.74 | 13.63 | 13.65 | 1,171,579 | +0.04(+0.31%) |
Sep 24, 2019 | 13.64 | 13.73 | 13.59 | 13.61 | 1,593,671 | -0.03(-0.18%) |
Sep 23, 2019 | 13.64 | 13.75 | 13.58 | 13.64 | 1,252,443 | -0.06(-0.43%) |
Sep 20, 2019 | 13.69 | 13.82 | 13.64 | 13.70 | 2,403,287 | +0.01(+0.06%) |
Sep 19, 2019 | 13.71 | 13.76 | 13.65 | 13.69 | 1,589,181 | +0.07(+0.49%) |
Sep 18, 2019 | 13.63 | 13.65 | 13.52 | 13.62 | 1,754,313 | +0.03(+0.25%) |
Sep 17, 2019 | 13.65 | 13.69 | 13.53 | 13.59 | 1,217,056 | -0.08(-0.55%) |
Sep 16, 2019 | 13.67 | 13.71 | 13.58 | 13.66 | 977,286 | +0.00(+0.00%) |
Sep 13, 2019 | 13.70 | 13.80 | 13.64 | 13.66 | 1,222,691 | +0.01(+0.06%) |
Sep 12, 2019 | 13.83 | 13.83 | 13.64 | 13.65 | 968,607 | -0.14(-1.03%) |
Sep 11, 2019 | 13.74 | 13.81 | 13.65 | 13.80 | 2,163,789 | +0.00(+0.00%) |
Sep 10, 2019 | 13.65 | 13.80 | 13.56 | 13.80 | 1,353,090 | +0.13(+0.92%) |
Sep 09, 2019 | 13.48 | 13.67 | 13.41 | 13.67 | 1,435,140 | +0.19(+1.43%) |
Sep 06, 2019 | 13.49 | 13.56 | 13.46 | 13.48 | 1,326,734 | -0.01(-0.06%) |
Sep 05, 2019 | 13.38 | 13.53 | 13.36 | 13.49 | 1,453,934 | +0.13(+1.00%) |
Sep 04, 2019 | 13.17 | 13.37 | 13.17 | 13.35 | 1,358,087 | +0.22(+1.65%) |