Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.97 | 13.98 | 13.62 | 13.71 | 500,589 | -0.39(-2.76%) |
Nov 27, 2019 | 13.80 | 14.10 | 13.62 | 14.10 | 1,400,726 | +0.36(+2.58%) |
Nov 26, 2019 | 13.62 | 13.92 | 13.45 | 13.74 | 1,458,608 | +0.08(+0.57%) |
Nov 25, 2019 | 14.14 | 14.15 | 13.24 | 13.66 | 3,018,751 | -0.36(-2.55%) |
Nov 22, 2019 | 14.03 | 14.27 | 13.76 | 14.02 | 2,919,755 | +0.07(+0.49%) |
Nov 21, 2019 | 13.50 | 14.13 | 13.35 | 13.95 | 3,824,844 | +0.54(+4.04%) |
Nov 20, 2019 | 13.96 | 14.35 | 13.40 | 13.41 | 3,438,625 | -0.40(-2.87%) |
Nov 19, 2019 | 13.23 | 14.11 | 13.22 | 13.81 | 4,993,786 | +0.61(+4.62%) |
Nov 18, 2019 | 13.29 | 13.39 | 13.10 | 13.20 | 1,697,204 | -0.17(-1.30%) |
Nov 15, 2019 | 13.04 | 13.64 | 13.04 | 13.37 | 3,272,070 | +0.42(+3.21%) |
Nov 14, 2019 | 13.04 | 13.27 | 12.84 | 12.96 | 833,351 | -0.09(-0.67%) |
Nov 13, 2019 | 13.15 | 13.35 | 13.03 | 13.05 | 2,066,894 | -0.26(-1.96%) |
Nov 12, 2019 | 12.81 | 13.68 | 12.81 | 13.31 | 2,618,981 | +0.51(+4.01%) |
Nov 11, 2019 | 12.43 | 13.05 | 11.92 | 12.79 | 3,616,680 | +0.27(+2.16%) |
Nov 08, 2019 | 11.36 | 12.53 | 11.35 | 12.52 | 2,272,931 | +1.17(+10.31%) |
Nov 07, 2019 | 11.92 | 12.18 | 10.94 | 11.35 | 4,376,179 | -0.90(-7.34%) |
Nov 06, 2019 | 12.61 | 12.63 | 12.17 | 12.25 | 1,481,422 | -0.42(-3.28%) |
Nov 05, 2019 | 12.66 | 13.02 | 12.52 | 12.67 | 1,199,636 | +0.05(+0.38%) |
Nov 04, 2019 | 12.00 | 12.68 | 11.90 | 12.62 | 1,158,153 | +0.75(+6.36%) |
Nov 01, 2019 | 11.76 | 12.03 | 11.74 | 11.87 | 887,146 | +0.18(+1.57%) |
Oct 31, 2019 | 12.26 | 12.29 | 11.59 | 11.68 | 1,120,986 | -0.61(-4.96%) |
Oct 30, 2019 | 12.25 | 12.45 | 12.13 | 12.29 | 827,457 | +0.04(+0.32%) |
Oct 29, 2019 | 12.24 | 12.44 | 12.18 | 12.25 | 1,319,252 | -0.08(-0.63%) |
Oct 28, 2019 | 12.02 | 12.48 | 12.01 | 12.33 | 1,019,999 | +0.43(+3.57%) |
Oct 25, 2019 | 11.92 | 12.25 | 11.83 | 11.90 | 1,535,314 | -0.11(-0.89%) |
Oct 24, 2019 | 11.96 | 12.16 | 11.62 | 12.01 | 1,100,996 | +0.16(+1.39%) |
Oct 23, 2019 | 11.60 | 11.93 | 11.15 | 11.85 | 1,751,416 | +0.31(+2.68%) |
Oct 22, 2019 | 11.23 | 11.87 | 11.14 | 11.54 | 1,921,308 | +0.34(+3.02%) |
Oct 21, 2019 | 11.20 | 11.41 | 11.06 | 11.20 | 1,142,261 | +0.15(+1.40%) |
Oct 18, 2019 | 10.95 | 11.13 | 10.84 | 11.04 | 1,165,834 | +0.10(+0.88%) |
Oct 17, 2019 | 10.73 | 11.17 | 10.70 | 10.95 | 1,556,322 | +0.28(+2.63%) |
Oct 16, 2019 | 11.01 | 11.17 | 10.59 | 10.67 | 1,977,303 | -0.53(-4.75%) |
Oct 15, 2019 | 11.07 | 11.26 | 10.64 | 11.20 | 976,178 | +0.13(+1.14%) |
Oct 14, 2019 | 10.95 | 11.31 | 10.80 | 11.07 | 898,449 | +0.09(+0.79%) |
Oct 11, 2019 | 10.99 | 11.36 | 10.64 | 10.99 | 2,767,434 | +0.21(+1.98%) |
Oct 10, 2019 | 11.15 | 11.20 | 10.62 | 10.77 | 4,783,805 | -0.41(-3.63%) |
Oct 09, 2019 | 11.29 | 11.33 | 11.04 | 11.18 | 1,491,908 | +0.02(+0.17%) |
Oct 08, 2019 | 11.70 | 11.75 | 11.12 | 11.16 | 1,350,200 | -0.63(-5.33%) |
Oct 07, 2019 | 11.96 | 12.08 | 11.76 | 11.79 | 1,428,169 | -0.17(-1.46%) |
Oct 04, 2019 | 11.79 | 11.99 | 11.70 | 11.96 | 596,670 | +0.16(+1.39%) |
Oct 03, 2019 | 11.79 | 11.99 | 11.60 | 11.80 | 1,028,979 | -0.11(-0.89%) |
Oct 02, 2019 | 12.14 | 12.17 | 11.78 | 11.90 | 971,307 | -0.41(-3.30%) |
Oct 01, 2019 | 12.50 | 12.68 | 12.16 | 12.31 | 926,091 | -0.07(-0.55%) |
Sep 30, 2019 | 12.39 | 12.51 | 12.25 | 12.38 | 1,163,794 | +0.01(+0.08%) |
Sep 27, 2019 | 12.69 | 12.70 | 12.02 | 12.37 | 1,736,652 | -0.23(-1.84%) |
Sep 26, 2019 | 13.02 | 13.15 | 12.49 | 12.60 | 1,027,950 | -0.47(-3.62%) |
Sep 25, 2019 | 12.38 | 13.12 | 12.38 | 13.07 | 1,631,346 | +0.65(+5.21%) |
Sep 24, 2019 | 12.69 | 12.74 | 12.28 | 12.43 | 1,549,658 | -0.24(-1.91%) |
Sep 23, 2019 | 12.75 | 12.86 | 12.63 | 12.67 | 1,421,426 | -0.17(-1.36%) |
Sep 20, 2019 | 12.98 | 13.13 | 12.67 | 12.84 | 1,499,845 | -0.15(-1.12%) |
Sep 19, 2019 | 13.06 | 13.20 | 12.94 | 12.99 | 1,271,087 | -0.05(-0.37%) |
Sep 18, 2019 | 12.79 | 13.07 | 12.72 | 13.04 | 1,172,235 | +0.17(+1.35%) |
Sep 17, 2019 | 12.87 | 12.91 | 12.59 | 12.86 | 1,464,029 | -0.11(-0.82%) |
Sep 16, 2019 | 13.02 | 13.12 | 12.92 | 12.97 | 1,194,349 | -0.12(-0.89%) |
Sep 13, 2019 | 12.96 | 13.21 | 12.77 | 13.08 | 1,226,328 | +0.05(+0.37%) |
Sep 12, 2019 | 13.18 | 13.18 | 12.76 | 13.04 | 1,640,176 | -0.15(-1.17%) |
Sep 11, 2019 | 13.18 | 13.39 | 13.03 | 13.19 | 1,712,572 | +0.12(+0.89%) |
Sep 10, 2019 | 12.83 | 13.22 | 12.58 | 13.07 | 2,297,957 | +0.27(+2.12%) |
Sep 09, 2019 | 12.61 | 13.06 | 12.61 | 12.80 | 2,045,727 | +0.28(+2.24%) |
Sep 06, 2019 | 12.70 | 12.76 | 12.49 | 12.52 | 1,228,810 | -0.15(-1.22%) |
Sep 05, 2019 | 12.47 | 12.68 | 12.29 | 12.68 | 1,439,725 | +0.46(+3.80%) |
Sep 04, 2019 | 11.73 | 12.24 | 11.69 | 12.21 | 1,285,929 | +0.61(+5.25%) |