Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.54 | 13.61 | 13.47 | 13.51 | 264,614 | -0.06(-0.47%) |
Nov 27, 2019 | 13.48 | 13.79 | 13.48 | 13.58 | 654,951 | +0.17(+1.23%) |
Nov 26, 2019 | 13.28 | 13.46 | 13.27 | 13.41 | 1,145,761 | +0.10(+0.76%) |
Nov 25, 2019 | 13.23 | 13.38 | 13.23 | 13.31 | 992,376 | +0.08(+0.63%) |
Nov 22, 2019 | 13.23 | 13.29 | 13.16 | 13.23 | 834,118 | -0.02(-0.14%) |
Nov 21, 2019 | 13.44 | 13.46 | 13.19 | 13.25 | 742,282 | -0.15(-1.10%) |
Nov 20, 2019 | 13.41 | 13.64 | 13.20 | 13.39 | 944,454 | -0.04(-0.27%) |
Nov 19, 2019 | 13.50 | 13.54 | 13.33 | 13.43 | 660,013 | -0.07(-0.54%) |
Nov 18, 2019 | 13.41 | 13.58 | 13.39 | 13.50 | 667,649 | +0.08(+0.62%) |
Nov 15, 2019 | 13.58 | 13.59 | 13.36 | 13.42 | 623,711 | -0.11(-0.82%) |
Nov 14, 2019 | 13.50 | 13.63 | 13.40 | 13.53 | 613,500 | +0.00(+0.00%) |
Nov 13, 2019 | 13.41 | 13.58 | 13.32 | 13.53 | 874,577 | +0.04(+0.27%) |
Nov 12, 2019 | 13.56 | 13.60 | 13.41 | 13.50 | 650,227 | -0.05(-0.34%) |
Nov 11, 2019 | 13.49 | 13.63 | 13.38 | 13.54 | 644,547 | -0.02(-0.13%) |
Nov 08, 2019 | 13.42 | 13.63 | 13.42 | 13.56 | 879,944 | +0.07(+0.54%) |
Nov 07, 2019 | 13.87 | 13.93 | 13.45 | 13.49 | 892,340 | -0.29(-2.13%) |
Nov 06, 2019 | 13.77 | 13.84 | 13.65 | 13.78 | 1,083,937 | +0.01(+0.07%) |
Nov 05, 2019 | 13.61 | 13.82 | 13.54 | 13.77 | 1,637,688 | +0.18(+1.35%) |
Nov 04, 2019 | 13.38 | 13.63 | 13.38 | 13.59 | 1,286,829 | +0.24(+1.79%) |
Nov 01, 2019 | 13.32 | 13.45 | 13.22 | 13.35 | 1,171,227 | +0.08(+0.62%) |
Oct 31, 2019 | 13.37 | 13.39 | 13.15 | 13.27 | 1,220,500 | -0.11(-0.82%) |
Oct 30, 2019 | 13.41 | 13.61 | 13.36 | 13.38 | 1,440,884 | +0.03(+0.21%) |
Oct 29, 2019 | 12.83 | 13.45 | 12.75 | 13.35 | 3,038,769 | +0.41(+3.20%) |
Oct 28, 2019 | 13.32 | 13.41 | 12.82 | 12.94 | 3,095,046 | -0.63(-4.67%) |
Oct 25, 2019 | 14.47 | 14.70 | 13.33 | 13.57 | 2,778,835 | -0.12(-0.87%) |
Oct 24, 2019 | 14.15 | 14.16 | 13.63 | 13.69 | 2,254,243 | -0.37(-2.61%) |
Oct 23, 2019 | 14.07 | 14.28 | 13.94 | 14.06 | 1,652,816 | -0.05(-0.33%) |
Oct 22, 2019 | 14.88 | 14.92 | 14.07 | 14.10 | 2,304,329 | -1.58(-10.08%) |
Oct 21, 2019 | 15.48 | 15.73 | 15.47 | 15.68 | 629,071 | +0.29(+1.91%) |
Oct 18, 2019 | 14.90 | 15.42 | 14.90 | 15.39 | 2,821,613 | +0.45(+3.01%) |
Oct 17, 2019 | 14.75 | 14.94 | 14.75 | 14.94 | 1,265,022 | +0.20(+1.37%) |
Oct 16, 2019 | 14.85 | 14.92 | 14.64 | 14.74 | 935,796 | -0.20(-1.35%) |
Oct 15, 2019 | 15.12 | 15.22 | 14.79 | 14.94 | 1,362,702 | -0.15(-0.97%) |
Oct 14, 2019 | 15.92 | 16.00 | 15.04 | 15.09 | 1,272,412 | -0.92(-5.74%) |
Oct 11, 2019 | 16.09 | 16.19 | 15.99 | 16.00 | 448,462 | +0.11(+0.69%) |
Oct 10, 2019 | 15.72 | 16.00 | 15.64 | 15.89 | 414,535 | +0.14(+0.87%) |
Oct 09, 2019 | 15.65 | 15.80 | 15.57 | 15.76 | 639,780 | +0.25(+1.60%) |
Oct 08, 2019 | 15.60 | 15.67 | 15.43 | 15.51 | 543,694 | -0.20(-1.29%) |
Oct 07, 2019 | 15.80 | 15.85 | 15.67 | 15.71 | 466,724 | -0.13(-0.81%) |
Oct 04, 2019 | 15.62 | 15.84 | 15.54 | 15.84 | 684,885 | +0.31(+2.01%) |
Oct 03, 2019 | 15.69 | 15.84 | 15.45 | 15.53 | 597,136 | -0.22(-1.40%) |
Oct 02, 2019 | 15.71 | 15.82 | 15.53 | 15.75 | 640,442 | -0.05(-0.29%) |
Oct 01, 2019 | 15.95 | 16.10 | 15.76 | 15.79 | 536,446 | -0.09(-0.58%) |
Sep 30, 2019 | 15.71 | 16.04 | 15.68 | 15.88 | 675,433 | +0.17(+1.11%) |
Sep 27, 2019 | 15.96 | 15.99 | 15.69 | 15.71 | 537,284 | -0.19(-1.21%) |
Sep 26, 2019 | 16.03 | 16.10 | 15.74 | 15.90 | 656,930 | -0.11(-0.69%) |
Sep 25, 2019 | 15.90 | 16.10 | 15.88 | 16.01 | 666,570 | +0.12(+0.74%) |
Sep 24, 2019 | 16.16 | 16.16 | 15.76 | 15.90 | 567,322 | -0.16(-1.02%) |
Sep 23, 2019 | 16.15 | 16.28 | 15.98 | 16.06 | 553,990 | -0.10(-0.62%) |
Sep 20, 2019 | 15.90 | 16.22 | 15.89 | 16.16 | 1,737,102 | +0.26(+1.65%) |
Sep 19, 2019 | 15.88 | 16.12 | 15.81 | 15.90 | 515,315 | +0.05(+0.34%) |
Sep 18, 2019 | 15.94 | 16.03 | 15.71 | 15.84 | 585,808 | -0.11(-0.68%) |
Sep 17, 2019 | 15.71 | 15.99 | 15.69 | 15.95 | 519,000 | +0.16(+1.03%) |
Sep 16, 2019 | 15.93 | 16.07 | 15.77 | 15.79 | 450,428 | -0.17(-1.08%) |
Sep 13, 2019 | 15.85 | 16.09 | 15.75 | 15.96 | 668,872 | +0.18(+1.15%) |
Sep 12, 2019 | 15.85 | 15.86 | 15.51 | 15.78 | 1,000,830 | -0.07(-0.46%) |
Sep 11, 2019 | 15.57 | 15.85 | 15.42 | 15.85 | 649,274 | +0.38(+2.46%) |
Sep 10, 2019 | 15.53 | 15.53 | 15.22 | 15.47 | 716,266 | -0.11(-0.70%) |
Sep 09, 2019 | 15.61 | 15.63 | 15.25 | 15.58 | 560,682 | -0.01(-0.06%) |
Sep 06, 2019 | 15.58 | 15.69 | 15.49 | 15.59 | 349,562 | +0.01(+0.06%) |
Sep 05, 2019 | 15.69 | 15.84 | 15.56 | 15.58 | 531,596 | +0.02(+0.12%) |
Sep 04, 2019 | 15.51 | 15.70 | 15.49 | 15.56 | 478,453 | +0.14(+0.94%) |