Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.37 | 13.40 | 13.16 | 13.16 | 2,611,902 | -0.27(-2.02%) |
Nov 27, 2019 | 13.19 | 13.48 | 13.13 | 13.43 | 4,578,729 | +0.31(+2.35%) |
Nov 26, 2019 | 13.63 | 13.71 | 13.11 | 13.12 | 18,377,730 | -0.57(-4.18%) |
Nov 25, 2019 | 13.63 | 13.71 | 13.53 | 13.69 | 3,905,775 | +0.04(+0.28%) |
Nov 22, 2019 | 13.53 | 13.77 | 13.50 | 13.65 | 3,737,397 | +0.17(+1.28%) |
Nov 21, 2019 | 12.96 | 13.50 | 12.88 | 13.48 | 5,346,319 | +0.63(+4.92%) |
Nov 20, 2019 | 13.08 | 13.09 | 12.80 | 12.85 | 3,677,518 | -0.05(-0.35%) |
Nov 19, 2019 | 13.40 | 13.40 | 12.89 | 12.89 | 3,477,902 | -0.47(-3.55%) |
Nov 18, 2019 | 13.46 | 13.56 | 13.33 | 13.37 | 2,193,753 | -0.13(-0.95%) |
Nov 15, 2019 | 13.31 | 13.56 | 13.28 | 13.50 | 2,287,107 | +0.25(+1.88%) |
Nov 14, 2019 | 13.34 | 13.44 | 13.22 | 13.25 | 3,481,008 | -0.10(-0.73%) |
Nov 13, 2019 | 13.25 | 13.56 | 13.22 | 13.34 | 4,367,221 | +0.02(+0.17%) |
Nov 12, 2019 | 13.47 | 13.71 | 13.31 | 13.32 | 4,631,732 | -0.18(-1.34%) |
Nov 11, 2019 | 13.77 | 13.80 | 13.44 | 13.50 | 2,708,617 | -0.38(-2.71%) |
Nov 08, 2019 | 13.96 | 14.03 | 13.70 | 13.88 | 3,423,490 | -0.13(-0.91%) |
Nov 07, 2019 | 14.51 | 14.64 | 13.85 | 14.01 | 3,073,801 | -0.40(-2.77%) |
Nov 06, 2019 | 14.69 | 15.08 | 14.39 | 14.41 | 4,401,898 | -0.27(-1.85%) |
Nov 05, 2019 | 14.79 | 14.91 | 14.39 | 14.68 | 4,513,719 | -0.07(-0.46%) |
Nov 04, 2019 | 14.57 | 14.81 | 14.51 | 14.75 | 4,153,765 | +0.32(+2.25%) |
Nov 01, 2019 | 14.08 | 14.48 | 13.97 | 14.42 | 3,474,746 | +0.44(+3.18%) |
Oct 31, 2019 | 14.13 | 14.13 | 13.76 | 13.98 | 4,427,470 | -0.17(-1.22%) |
Oct 30, 2019 | 14.21 | 14.26 | 13.98 | 14.15 | 4,212,216 | -0.05(-0.32%) |
Oct 29, 2019 | 14.18 | 14.26 | 14.01 | 14.20 | 3,068,326 | -0.01(-0.05%) |
Oct 28, 2019 | 14.56 | 14.65 | 14.20 | 14.20 | 3,531,285 | -0.35(-2.44%) |
Oct 25, 2019 | 14.41 | 14.57 | 14.36 | 14.56 | 2,168,806 | +0.10(+0.72%) |
Oct 24, 2019 | 14.62 | 14.68 | 14.37 | 14.45 | 3,238,408 | -0.18(-1.26%) |
Oct 23, 2019 | 14.64 | 14.76 | 14.42 | 14.64 | 3,137,684 | -0.07(-0.50%) |
Oct 22, 2019 | 14.85 | 15.02 | 14.70 | 14.71 | 3,025,096 | -0.14(-0.95%) |
Oct 21, 2019 | 14.85 | 14.92 | 14.79 | 14.85 | 1,966,919 | +0.04(+0.30%) |
Oct 18, 2019 | 14.63 | 14.99 | 14.57 | 14.81 | 3,318,638 | +0.16(+1.06%) |
Oct 17, 2019 | 14.40 | 14.65 | 14.28 | 14.65 | 3,623,147 | +0.30(+2.06%) |
Oct 16, 2019 | 14.33 | 14.43 | 14.28 | 14.36 | 3,582,160 | +0.02(+0.15%) |
Oct 15, 2019 | 14.30 | 14.57 | 14.30 | 14.34 | 2,718,084 | +0.04(+0.26%) |
Oct 14, 2019 | 14.64 | 14.71 | 14.18 | 14.30 | 4,254,194 | -0.41(-2.76%) |
Oct 11, 2019 | 14.93 | 15.03 | 14.68 | 14.71 | 2,697,645 | -0.01(-0.10%) |
Oct 10, 2019 | 14.70 | 14.82 | 14.66 | 14.72 | 2,545,919 | +0.07(+0.50%) |
Oct 09, 2019 | 14.87 | 15.00 | 14.54 | 14.65 | 2,340,182 | -0.17(-1.15%) |
Oct 08, 2019 | 15.02 | 15.11 | 14.71 | 14.82 | 2,771,264 | -0.30(-2.00%) |
Oct 07, 2019 | 15.36 | 15.39 | 15.10 | 15.12 | 1,351,602 | -0.25(-1.63%) |
Oct 04, 2019 | 15.45 | 15.54 | 15.20 | 15.37 | 1,118,978 | -0.03(-0.19%) |
Oct 03, 2019 | 15.07 | 15.44 | 14.83 | 15.40 | 2,099,934 | +0.23(+1.51%) |
Oct 02, 2019 | 15.61 | 15.64 | 15.16 | 15.17 | 3,248,109 | -0.49(-3.11%) |
Oct 01, 2019 | 15.77 | 15.91 | 15.61 | 15.66 | 2,151,592 | -0.03(-0.19%) |
Sep 30, 2019 | 15.83 | 15.90 | 15.68 | 15.69 | 1,715,407 | -0.18(-1.12%) |
Sep 27, 2019 | 15.66 | 15.97 | 15.61 | 15.87 | 2,801,978 | +0.18(+1.13%) |
Sep 26, 2019 | 15.92 | 16.05 | 15.66 | 15.69 | 3,164,334 | -0.26(-1.62%) |
Sep 25, 2019 | 16.02 | 16.12 | 15.79 | 15.95 | 6,759,455 | -0.17(-1.05%) |
Sep 24, 2019 | 16.68 | 16.72 | 16.04 | 16.12 | 2,362,992 | -0.62(-3.71%) |
Sep 23, 2019 | 16.56 | 16.77 | 16.49 | 16.74 | 4,266,111 | +0.22(+1.34%) |
Sep 20, 2019 | 16.50 | 16.84 | 16.36 | 16.52 | 3,391,576 | +0.10(+0.59%) |
Sep 19, 2019 | 16.55 | 17.09 | 16.30 | 16.42 | 5,289,958 | -0.18(-1.11%) |
Sep 18, 2019 | 16.81 | 16.85 | 16.52 | 16.60 | 2,127,090 | -0.30(-1.75%) |
Sep 17, 2019 | 16.89 | 17.06 | 16.61 | 16.90 | 1,243,602 | +0.04(+0.26%) |
Sep 16, 2019 | 16.73 | 17.26 | 16.59 | 16.86 | 1,584,126 | +0.44(+2.66%) |
Sep 13, 2019 | 16.20 | 16.49 | 16.20 | 16.42 | 663,213 | +0.30(+1.83%) |
Sep 12, 2019 | 16.24 | 16.31 | 16.07 | 16.12 | 1,278,306 | -0.27(-1.67%) |
Sep 11, 2019 | 16.41 | 16.60 | 16.34 | 16.40 | 1,886,275 | +0.02(+0.14%) |
Sep 10, 2019 | 16.31 | 16.58 | 16.30 | 16.38 | 1,892,414 | +0.04(+0.27%) |
Sep 09, 2019 | 16.21 | 16.41 | 16.21 | 16.33 | 2,045,940 | +0.21(+1.33%) |
Sep 06, 2019 | 16.16 | 16.29 | 16.05 | 16.12 | 1,777,455 | -0.05(-0.32%) |
Sep 05, 2019 | 16.51 | 16.55 | 16.16 | 16.17 | 1,348,110 | -0.23(-1.40%) |
Sep 04, 2019 | 16.26 | 16.45 | 16.10 | 16.40 | 1,632,073 | +0.23(+1.42%) |