Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.37 | 13.44 | 13.27 | 13.40 | 6,917,463 | +0.08(+0.60%) |
Nov 27, 2019 | 13.33 | 13.37 | 13.19 | 13.32 | 8,186,882 | -0.03(-0.26%) |
Nov 26, 2019 | 13.00 | 13.39 | 12.95 | 13.35 | 12,749,961 | +0.34(+2.62%) |
Nov 25, 2019 | 13.00 | 13.22 | 12.91 | 13.01 | 10,937,693 | -0.05(-0.36%) |
Nov 22, 2019 | 13.26 | 13.27 | 13.04 | 13.06 | 9,107,855 | -0.12(-0.90%) |
Nov 21, 2019 | 13.46 | 13.55 | 13.12 | 13.18 | 13,461,383 | -0.28(-2.06%) |
Nov 20, 2019 | 13.50 | 13.64 | 13.31 | 13.45 | 12,831,422 | -0.05(-0.35%) |
Nov 19, 2019 | 13.31 | 13.58 | 13.30 | 13.50 | 11,938,212 | +0.13(+0.95%) |
Nov 18, 2019 | 13.11 | 13.44 | 13.07 | 13.37 | 15,439,868 | +0.25(+1.93%) |
Nov 15, 2019 | 13.14 | 13.24 | 13.07 | 13.12 | 10,037,306 | -0.07(-0.54%) |
Nov 14, 2019 | 13.30 | 13.34 | 13.15 | 13.19 | 10,489,525 | +0.00(+0.00%) |
Nov 13, 2019 | 13.14 | 13.31 | 13.14 | 13.19 | 15,587,936 | +0.17(+1.34%) |
Nov 12, 2019 | 12.95 | 13.07 | 12.73 | 13.02 | 15,071,927 | +0.05(+0.37%) |
Nov 11, 2019 | 12.94 | 13.12 | 12.92 | 12.97 | 12,321,867 | +0.01(+0.06%) |
Nov 08, 2019 | 12.85 | 13.09 | 12.77 | 12.96 | 18,079,198 | +0.01(+0.06%) |
Nov 07, 2019 | 13.38 | 13.38 | 12.83 | 12.95 | 19,939,280 | -0.43(-3.20%) |
Nov 06, 2019 | 13.37 | 13.59 | 13.29 | 13.38 | 16,747,856 | +0.29(+2.18%) |
Nov 05, 2019 | 12.94 | 13.14 | 12.81 | 13.10 | 22,728,762 | -0.08(-0.60%) |
Nov 04, 2019 | 13.40 | 13.49 | 13.17 | 13.18 | 15,861,532 | -0.29(-2.18%) |
Nov 01, 2019 | 13.64 | 13.72 | 13.39 | 13.47 | 16,225,980 | -0.28(-2.02%) |
Oct 31, 2019 | 13.69 | 13.84 | 13.59 | 13.75 | 16,477,188 | +0.25(+1.82%) |
Oct 30, 2019 | 13.29 | 13.51 | 13.11 | 13.50 | 14,526,027 | +0.22(+1.67%) |
Oct 29, 2019 | 13.11 | 13.36 | 13.00 | 13.28 | 10,742,649 | +0.04(+0.30%) |
Oct 28, 2019 | 13.46 | 13.49 | 13.18 | 13.24 | 13,174,598 | -0.38(-2.79%) |
Oct 25, 2019 | 13.90 | 13.96 | 13.49 | 13.62 | 12,387,072 | +0.02(+0.18%) |
Oct 24, 2019 | 13.17 | 13.64 | 13.13 | 13.60 | 18,601,210 | +0.48(+3.62%) |
Oct 23, 2019 | 13.30 | 13.38 | 13.07 | 13.12 | 13,446,778 | -0.02(-0.18%) |
Oct 22, 2019 | 13.39 | 13.45 | 13.01 | 13.14 | 15,803,392 | -0.18(-1.37%) |
Oct 21, 2019 | 13.60 | 13.68 | 13.26 | 13.33 | 11,191,530 | -0.29(-2.09%) |
Oct 18, 2019 | 13.70 | 13.77 | 13.47 | 13.61 | 10,474,248 | +0.08(+0.59%) |
Oct 17, 2019 | 13.33 | 13.74 | 13.31 | 13.53 | 13,122,155 | +0.12(+0.89%) |
Oct 16, 2019 | 13.28 | 13.42 | 13.11 | 13.41 | 12,995,189 | +0.22(+1.68%) |
Oct 15, 2019 | 13.46 | 13.53 | 13.14 | 13.19 | 22,519,986 | -0.35(-2.57%) |
Oct 14, 2019 | 13.46 | 13.70 | 13.46 | 13.54 | 9,308,350 | +0.08(+0.59%) |
Oct 11, 2019 | 14.04 | 14.05 | 13.42 | 13.46 | 24,737,902 | -0.72(-5.08%) |
Oct 10, 2019 | 14.15 | 14.21 | 13.86 | 14.18 | 18,535,178 | +0.03(+0.22%) |
Oct 09, 2019 | 14.21 | 14.29 | 14.03 | 14.15 | 10,264,148 | -0.15(-1.05%) |
Oct 08, 2019 | 14.21 | 14.42 | 14.12 | 14.30 | 13,614,525 | +0.35(+2.50%) |
Oct 07, 2019 | 13.96 | 14.14 | 13.87 | 13.95 | 10,283,077 | -0.10(-0.73%) |
Oct 04, 2019 | 13.65 | 14.07 | 13.62 | 14.06 | 14,538,447 | +0.39(+2.84%) |
Oct 03, 2019 | 13.78 | 14.20 | 13.62 | 13.67 | 18,836,530 | -0.09(-0.63%) |
Oct 02, 2019 | 13.79 | 13.95 | 13.59 | 13.75 | 23,438,524 | +0.12(+0.87%) |
Oct 01, 2019 | 13.59 | 13.93 | 13.49 | 13.64 | 24,673,910 | -0.09(-0.63%) |
Sep 30, 2019 | 13.70 | 13.90 | 13.46 | 13.72 | 18,943,370 | -0.32(-2.26%) |
Sep 27, 2019 | 14.05 | 14.16 | 13.90 | 14.04 | 16,724,802 | -0.29(-2.04%) |
Sep 26, 2019 | 14.48 | 14.55 | 14.29 | 14.33 | 11,183,520 | -0.06(-0.44%) |
Sep 25, 2019 | 14.81 | 14.86 | 14.25 | 14.40 | 16,935,232 | -0.50(-3.35%) |
Sep 24, 2019 | 14.63 | 14.93 | 14.51 | 14.89 | 20,059,872 | +0.17(+1.13%) |
Sep 23, 2019 | 14.69 | 14.80 | 14.59 | 14.73 | 17,733,390 | +0.13(+0.92%) |
Sep 20, 2019 | 14.52 | 14.63 | 14.15 | 14.59 | 24,868,352 | +0.10(+0.71%) |
Sep 19, 2019 | 14.13 | 14.53 | 14.13 | 14.49 | 22,302,004 | +0.52(+3.74%) |
Sep 18, 2019 | 14.24 | 14.30 | 13.62 | 13.97 | 21,784,492 | -0.30(-2.11%) |
Sep 17, 2019 | 13.72 | 14.39 | 13.68 | 14.27 | 28,922,584 | +0.73(+5.38%) |
Sep 16, 2019 | 13.74 | 13.82 | 13.48 | 13.54 | 25,388,754 | -0.10(-0.75%) |
Sep 13, 2019 | 13.74 | 13.79 | 13.49 | 13.64 | 29,146,098 | +0.08(+0.58%) |
Sep 12, 2019 | 14.18 | 14.35 | 13.54 | 13.56 | 27,320,824 | -0.17(-1.21%) |
Sep 11, 2019 | 13.63 | 13.99 | 13.60 | 13.73 | 20,691,506 | +0.07(+0.52%) |
Sep 10, 2019 | 13.61 | 13.92 | 13.41 | 13.66 | 22,706,128 | -0.13(-0.92%) |
Sep 09, 2019 | 14.18 | 14.20 | 13.60 | 13.79 | 25,767,682 | -0.36(-2.57%) |
Sep 06, 2019 | 14.56 | 14.78 | 14.14 | 14.15 | 32,788,380 | -0.42(-2.88%) |
Sep 05, 2019 | 15.35 | 15.42 | 14.32 | 14.57 | 36,805,044 | -1.16(-7.40%) |
Sep 04, 2019 | 15.35 | 15.75 | 15.26 | 15.73 | 15,923,031 | +0.36(+2.32%) |