Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.16 | 15.22 | 15.04 | 15.06 | 766,941 | -0.08(-0.55%) |
Nov 27, 2019 | 15.07 | 15.21 | 15.03 | 15.14 | 2,462,793 | +0.15(+0.99%) |
Nov 26, 2019 | 14.71 | 15.02 | 14.71 | 14.99 | 2,876,801 | +0.22(+1.50%) |
Nov 25, 2019 | 14.82 | 14.89 | 14.72 | 14.77 | 5,194,358 | -0.01(-0.06%) |
Nov 22, 2019 | 14.85 | 14.90 | 14.67 | 14.78 | 5,051,140 | -0.05(-0.31%) |
Nov 21, 2019 | 14.86 | 14.97 | 14.77 | 14.83 | 4,052,656 | +0.04(+0.25%) |
Nov 20, 2019 | 15.16 | 15.25 | 14.79 | 14.79 | 12,243,329 | -0.41(-2.68%) |
Nov 19, 2019 | 15.27 | 15.30 | 15.20 | 15.20 | 3,915,720 | -0.07(-0.48%) |
Nov 18, 2019 | 15.33 | 15.40 | 15.26 | 15.27 | 2,582,303 | -0.06(-0.36%) |
Nov 15, 2019 | 15.37 | 15.40 | 15.25 | 15.33 | 2,277,270 | -0.01(-0.06%) |
Nov 14, 2019 | 15.32 | 15.43 | 15.30 | 15.34 | 3,332,958 | -0.01(-0.06%) |
Nov 13, 2019 | 15.19 | 15.38 | 15.12 | 15.34 | 3,487,215 | +0.17(+1.10%) |
Nov 12, 2019 | 15.06 | 15.21 | 14.97 | 15.18 | 3,410,645 | +0.12(+0.80%) |
Nov 11, 2019 | 14.90 | 15.11 | 14.89 | 15.06 | 3,372,314 | +0.11(+0.74%) |
Nov 08, 2019 | 14.80 | 14.97 | 14.80 | 14.95 | 3,865,935 | +0.10(+0.69%) |
Nov 07, 2019 | 14.96 | 14.98 | 14.78 | 14.84 | 3,812,922 | -0.06(-0.37%) |
Nov 06, 2019 | 14.75 | 14.91 | 14.66 | 14.90 | 2,954,781 | +0.10(+0.69%) |
Nov 05, 2019 | 14.69 | 14.83 | 14.67 | 14.80 | 2,894,543 | +0.09(+0.63%) |
Nov 04, 2019 | 14.54 | 14.72 | 14.43 | 14.71 | 3,139,997 | +0.22(+1.53%) |
Nov 01, 2019 | 14.60 | 14.66 | 14.42 | 14.48 | 3,023,898 | -0.01(-0.06%) |
Oct 31, 2019 | 14.38 | 14.50 | 14.23 | 14.49 | 2,508,218 | +0.13(+0.90%) |
Oct 30, 2019 | 14.35 | 14.39 | 14.23 | 14.36 | 2,608,779 | -0.04(-0.26%) |
Oct 29, 2019 | 14.48 | 14.59 | 14.38 | 14.40 | 2,607,042 | -0.16(-1.08%) |
Oct 28, 2019 | 14.52 | 14.57 | 14.40 | 14.56 | 2,378,999 | +0.11(+0.77%) |
Oct 25, 2019 | 14.25 | 14.51 | 14.25 | 14.45 | 3,778,198 | +0.18(+1.23%) |
Oct 24, 2019 | 14.54 | 14.54 | 14.26 | 14.27 | 7,265,544 | -0.20(-1.41%) |
Oct 23, 2019 | 14.18 | 14.47 | 14.18 | 14.47 | 5,992,538 | +0.28(+1.96%) |
Oct 22, 2019 | 13.82 | 14.70 | 13.69 | 14.20 | 13,366,701 | +0.43(+3.09%) |
Oct 21, 2019 | 13.73 | 13.95 | 13.70 | 13.77 | 4,927,848 | +0.19(+1.43%) |
Oct 18, 2019 | 13.52 | 13.64 | 13.49 | 13.58 | 4,266,262 | +0.04(+0.27%) |
Oct 17, 2019 | 13.47 | 13.60 | 13.47 | 13.54 | 2,372,686 | +0.07(+0.55%) |
Oct 16, 2019 | 13.35 | 13.61 | 13.32 | 13.47 | 3,488,376 | +0.08(+0.62%) |
Oct 15, 2019 | 13.57 | 13.57 | 13.38 | 13.38 | 2,379,533 | -0.12(-0.89%) |
Oct 14, 2019 | 13.47 | 13.57 | 13.40 | 13.50 | 2,496,939 | +0.01(+0.07%) |
Oct 11, 2019 | 13.42 | 13.63 | 13.33 | 13.49 | 2,932,920 | +0.24(+1.82%) |
Oct 10, 2019 | 13.17 | 13.31 | 13.16 | 13.25 | 3,168,674 | +0.10(+0.77%) |
Oct 09, 2019 | 13.10 | 13.23 | 13.01 | 13.15 | 4,868,600 | +0.13(+1.00%) |
Oct 08, 2019 | 13.13 | 13.19 | 13.01 | 13.02 | 5,261,080 | -0.23(-1.75%) |
Oct 07, 2019 | 13.27 | 13.35 | 13.21 | 13.25 | 3,063,433 | -0.06(-0.42%) |
Oct 04, 2019 | 13.22 | 13.33 | 13.12 | 13.31 | 1,769,865 | +0.08(+0.63%) |
Oct 03, 2019 | 13.23 | 13.33 | 13.04 | 13.23 | 2,313,753 | -0.06(-0.49%) |
Oct 02, 2019 | 13.24 | 13.36 | 13.19 | 13.29 | 3,393,443 | -0.06(-0.42%) |
Oct 01, 2019 | 13.73 | 13.77 | 13.34 | 13.35 | 2,472,568 | -0.31(-2.24%) |
Sep 30, 2019 | 13.57 | 13.72 | 13.49 | 13.65 | 3,915,110 | +0.07(+0.55%) |
Sep 27, 2019 | 13.35 | 13.67 | 13.23 | 13.58 | 5,632,127 | +0.44(+3.38%) |
Sep 26, 2019 | 13.24 | 13.31 | 13.04 | 13.13 | 6,481,637 | +0.14(+1.07%) |
Sep 25, 2019 | 13.09 | 13.22 | 12.77 | 12.99 | 5,889,147 | +0.02(+0.14%) |
Sep 24, 2019 | 13.22 | 13.32 | 12.96 | 12.98 | 6,463,689 | -0.17(-1.27%) |
Sep 23, 2019 | 13.18 | 13.29 | 13.07 | 13.14 | 11,638,969 | -0.09(-0.70%) |
Sep 20, 2019 | 13.16 | 13.45 | 13.15 | 13.23 | 4,459,888 | +0.08(+0.63%) |
Sep 19, 2019 | 13.28 | 13.33 | 13.08 | 13.15 | 4,277,539 | -0.11(-0.84%) |
Sep 18, 2019 | 13.19 | 13.32 | 13.17 | 13.26 | 3,433,436 | +0.06(+0.49%) |
Sep 17, 2019 | 12.98 | 13.23 | 12.86 | 13.20 | 5,624,884 | +0.15(+1.13%) |
Sep 16, 2019 | 13.10 | 13.17 | 12.94 | 13.05 | 3,323,560 | -0.14(-1.05%) |
Sep 13, 2019 | 13.10 | 13.34 | 13.09 | 13.19 | 3,685,167 | +0.16(+1.21%) |
Sep 12, 2019 | 13.03 | 13.18 | 12.87 | 13.03 | 1,899,789 | +0.07(+0.54%) |
Sep 11, 2019 | 12.76 | 12.96 | 12.69 | 12.96 | 2,630,949 | +0.25(+1.95%) |
Sep 10, 2019 | 12.60 | 12.75 | 12.60 | 12.71 | 3,951,638 | +0.08(+0.66%) |
Sep 09, 2019 | 12.83 | 12.88 | 12.55 | 12.63 | 3,626,656 | -0.16(-1.22%) |
Sep 06, 2019 | 12.72 | 12.80 | 12.67 | 12.79 | 2,646,963 | +0.08(+0.65%) |
Sep 05, 2019 | 12.69 | 12.77 | 12.60 | 12.70 | 3,666,921 | +0.13(+1.03%) |
Sep 04, 2019 | 12.54 | 12.65 | 12.41 | 12.57 | 3,825,185 | +0.10(+0.81%) |