Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.08 | 14.38 | 13.96 | 14.10 | 2,639,366 | -0.08(-0.55%) |
Nov 27, 2019 | 14.07 | 14.21 | 13.86 | 14.18 | 5,192,804 | +0.17(+1.24%) |
Nov 26, 2019 | 13.21 | 14.04 | 13.21 | 14.00 | 9,387,995 | +0.88(+6.71%) |
Nov 25, 2019 | 12.19 | 13.16 | 12.19 | 13.12 | 7,757,188 | +1.01(+8.30%) |
Nov 22, 2019 | 12.21 | 12.23 | 11.95 | 12.12 | 4,385,432 | +0.03(+0.24%) |
Nov 21, 2019 | 12.44 | 12.48 | 12.05 | 12.09 | 4,447,774 | -0.29(-2.34%) |
Nov 20, 2019 | 12.48 | 12.62 | 12.15 | 12.38 | 4,476,517 | -0.18(-1.46%) |
Nov 19, 2019 | 13.37 | 13.38 | 12.46 | 12.56 | 6,763,626 | -0.94(-6.95%) |
Nov 18, 2019 | 13.66 | 13.76 | 13.40 | 13.50 | 5,069,014 | -0.23(-1.69%) |
Nov 15, 2019 | 13.48 | 13.78 | 13.24 | 13.73 | 5,558,748 | +0.38(+2.82%) |
Nov 14, 2019 | 13.00 | 13.57 | 12.88 | 13.36 | 7,986,457 | +0.34(+2.60%) |
Nov 13, 2019 | 12.86 | 13.21 | 12.73 | 13.02 | 4,366,578 | -0.04(-0.30%) |
Nov 12, 2019 | 13.31 | 13.37 | 13.00 | 13.06 | 4,648,621 | -0.24(-1.82%) |
Nov 11, 2019 | 13.28 | 13.35 | 12.96 | 13.30 | 4,221,532 | -0.10(-0.72%) |
Nov 08, 2019 | 13.48 | 13.57 | 13.23 | 13.39 | 3,453,666 | -0.14(-1.07%) |
Nov 07, 2019 | 14.07 | 14.15 | 13.36 | 13.54 | 4,820,393 | -0.37(-2.64%) |
Nov 06, 2019 | 13.93 | 13.94 | 13.64 | 13.91 | 4,619,439 | -0.08(-0.55%) |
Nov 05, 2019 | 13.57 | 14.16 | 13.54 | 13.98 | 7,445,512 | +0.51(+3.81%) |
Nov 04, 2019 | 13.21 | 13.51 | 12.88 | 13.47 | 5,479,800 | +0.53(+4.11%) |
Nov 01, 2019 | 13.40 | 13.69 | 12.93 | 12.94 | 7,654,627 | -0.31(-2.34%) |
Oct 31, 2019 | 13.65 | 13.72 | 12.97 | 13.25 | 11,892,348 | -0.48(-3.52%) |
Oct 30, 2019 | 14.24 | 14.36 | 13.66 | 13.73 | 6,053,155 | -0.58(-4.05%) |
Oct 29, 2019 | 14.24 | 14.45 | 13.97 | 14.31 | 6,308,900 | +0.02(+0.14%) |
Oct 28, 2019 | 13.98 | 14.50 | 13.97 | 14.29 | 8,893,547 | +0.49(+3.57%) |
Oct 25, 2019 | 13.72 | 14.16 | 13.65 | 13.80 | 9,889,480 | -0.05(-0.35%) |
Oct 24, 2019 | 13.62 | 13.87 | 13.27 | 13.85 | 8,841,941 | +0.24(+1.78%) |
Oct 23, 2019 | 13.25 | 13.68 | 13.00 | 13.61 | 8,533,619 | +0.30(+2.25%) |
Oct 22, 2019 | 12.63 | 13.33 | 12.39 | 13.31 | 8,220,557 | +0.68(+5.36%) |
Oct 21, 2019 | 12.15 | 12.68 | 12.15 | 12.63 | 6,784,225 | +0.51(+4.23%) |
Oct 18, 2019 | 12.09 | 12.23 | 11.87 | 12.12 | 4,503,829 | -0.05(-0.40%) |
Oct 17, 2019 | 11.86 | 12.20 | 11.78 | 12.17 | 5,917,116 | +0.21(+1.78%) |
Oct 16, 2019 | 11.50 | 12.12 | 11.36 | 11.95 | 8,122,177 | +0.37(+3.17%) |
Oct 15, 2019 | 12.31 | 12.31 | 11.55 | 11.59 | 12,550,378 | -0.31(-2.60%) |
Oct 14, 2019 | 12.41 | 12.41 | 11.77 | 11.90 | 13,340,258 | -0.65(-5.20%) |
Oct 11, 2019 | 12.20 | 12.71 | 11.88 | 12.55 | 24,843,548 | +0.86(+7.32%) |
Oct 10, 2019 | 11.59 | 12.32 | 11.32 | 11.69 | 54,218,848 | +2.08(+21.63%) |
Oct 09, 2019 | 9.681 | 9.719 | 9.516 | 9.613 | 6,754,309 | +0.00(+0.00%) |
Oct 08, 2019 | 9.690 | 9.768 | 9.419 | 9.613 | 5,077,925 | -0.27(-2.74%) |
Oct 07, 2019 | 9.671 | 9.971 | 9.535 | 9.884 | 5,154,836 | +0.13(+1.29%) |
Oct 04, 2019 | 9.951 | 9.951 | 9.598 | 9.758 | 6,451,841 | -0.19(-1.94%) |
Oct 03, 2019 | 9.410 | 10.32 | 9.303 | 9.951 | 23,295,624 | +0.57(+6.08%) |
Oct 02, 2019 | 9.942 | 9.980 | 9.526 | 9.381 | 14,797,774 | -0.60(-6.01%) |
Oct 01, 2019 | 10.41 | 10.62 | 9.893 | 9.980 | 7,981,102 | -0.31(-3.01%) |
Sep 30, 2019 | 10.25 | 10.43 | 9.913 | 10.29 | 13,157,799 | +0.73(+7.58%) |
Sep 27, 2019 | 9.506 | 9.652 | 9.400 | 9.565 | 2,718,780 | +0.09(+0.92%) |
Sep 26, 2019 | 9.371 | 9.506 | 9.207 | 9.477 | 2,735,188 | +0.14(+1.45%) |
Sep 25, 2019 | 9.303 | 9.565 | 9.245 | 9.342 | 3,636,623 | +0.01(+0.10%) |
Sep 24, 2019 | 9.584 | 9.584 | 9.197 | 9.332 | 3,477,236 | -0.21(-2.23%) |
Sep 23, 2019 | 9.439 | 9.652 | 9.294 | 9.545 | 4,360,709 | +0.05(+0.51%) |
Sep 20, 2019 | 9.729 | 9.893 | 9.342 | 9.497 | 8,466,549 | -0.16(-1.70%) |
Sep 19, 2019 | 9.352 | 9.748 | 9.291 | 9.661 | 5,407,081 | +0.28(+2.99%) |
Sep 18, 2019 | 9.845 | 9.922 | 9.187 | 9.381 | 8,060,957 | -0.46(-4.72%) |
Sep 17, 2019 | 9.855 | 9.893 | 9.584 | 9.845 | 6,894,368 | -0.11(-1.07%) |
Sep 16, 2019 | 10.14 | 10.28 | 9.922 | 9.951 | 5,362,040 | -0.22(-2.19%) |
Sep 13, 2019 | 10.36 | 10.62 | 10.14 | 10.17 | 4,929,540 | -0.12(-1.13%) |
Sep 12, 2019 | 10.32 | 10.53 | 10.08 | 10.29 | 5,512,896 | -0.11(-1.02%) |
Sep 11, 2019 | 10.29 | 10.51 | 9.796 | 10.40 | 8,160,534 | +0.20(+1.96%) |
Sep 10, 2019 | 9.930 | 10.28 | 9.730 | 10.20 | 7,775,244 | +0.22(+2.19%) |
Sep 09, 2019 | 9.930 | 10.08 | 9.796 | 9.977 | 4,554,371 | +0.12(+1.26%) |
Sep 06, 2019 | 9.663 | 9.934 | 9.606 | 9.854 | 6,591,159 | +0.21(+2.17%) |
Sep 05, 2019 | 9.187 | 9.863 | 9.168 | 9.644 | 9,953,598 | +0.64(+7.08%) |
Sep 04, 2019 | 8.968 | 9.044 | 8.702 | 9.006 | 6,107,151 | +0.12(+1.39%) |