Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.28 | 13.32 | 13.19 | 13.23 | 1,707,285 | -0.19(-1.40%) |
Nov 27, 2019 | 13.42 | 13.46 | 13.38 | 13.42 | 1,449,352 | -0.01(-0.07%) |
Nov 26, 2019 | 13.45 | 13.46 | 13.38 | 13.42 | 2,042,888 | +0.04(+0.27%) |
Nov 25, 2019 | 13.37 | 13.42 | 13.35 | 13.39 | 1,946,671 | +0.12(+0.88%) |
Nov 22, 2019 | 13.37 | 13.42 | 13.18 | 13.27 | 4,081,092 | -0.11(-0.80%) |
Nov 21, 2019 | 13.58 | 13.59 | 13.29 | 13.38 | 5,121,072 | -0.07(-0.53%) |
Nov 20, 2019 | 13.85 | 13.94 | 13.34 | 13.45 | 9,432,408 | -0.52(-3.72%) |
Nov 19, 2019 | 14.07 | 14.11 | 13.92 | 13.97 | 2,067,968 | -0.06(-0.45%) |
Nov 18, 2019 | 14.03 | 14.08 | 13.92 | 14.03 | 2,987,541 | -0.34(-2.37%) |
Nov 15, 2019 | 14.39 | 14.43 | 14.31 | 14.37 | 2,192,373 | +0.04(+0.31%) |
Nov 14, 2019 | 14.31 | 14.39 | 14.28 | 14.33 | 2,554,438 | +0.07(+0.50%) |
Nov 13, 2019 | 14.31 | 14.37 | 14.24 | 14.26 | 2,943,904 | -0.14(-1.00%) |
Nov 12, 2019 | 14.56 | 14.57 | 14.33 | 14.40 | 5,279,717 | -0.04(-0.31%) |
Nov 11, 2019 | 14.39 | 14.52 | 14.37 | 14.45 | 5,938,225 | -0.07(-0.49%) |
Nov 08, 2019 | 14.43 | 14.55 | 14.29 | 14.52 | 4,186,139 | +0.16(+1.12%) |
Nov 07, 2019 | 14.34 | 14.45 | 14.29 | 14.36 | 3,535,429 | +0.12(+0.82%) |
Nov 06, 2019 | 14.30 | 14.38 | 14.20 | 14.24 | 6,162,466 | -0.04(-0.25%) |
Nov 05, 2019 | 14.33 | 14.42 | 14.21 | 14.28 | 6,828,025 | -0.24(-1.67%) |
Nov 04, 2019 | 14.50 | 14.53 | 14.35 | 14.52 | 15,663,976 | +0.40(+2.86%) |
Nov 01, 2019 | 14.20 | 14.20 | 13.87 | 14.11 | 12,679,633 | +0.38(+2.74%) |
Oct 31, 2019 | 13.94 | 14.05 | 13.50 | 13.74 | 24,379,984 | +0.30(+2.27%) |
Oct 30, 2019 | 12.86 | 13.70 | 12.66 | 13.43 | 47,616,764 | +0.67(+5.27%) |
Oct 29, 2019 | 11.81 | 12.90 | 11.64 | 12.76 | 39,318,388 | +0.90(+7.56%) |
Oct 28, 2019 | 11.88 | 11.91 | 11.80 | 11.86 | 10,355,054 | +0.09(+0.76%) |
Oct 25, 2019 | 11.79 | 11.83 | 11.72 | 11.77 | 7,067,782 | -0.04(-0.30%) |
Oct 24, 2019 | 11.81 | 11.84 | 11.70 | 11.81 | 5,005,054 | +0.06(+0.53%) |
Oct 23, 2019 | 11.84 | 11.86 | 11.75 | 11.75 | 5,506,915 | -0.09(-0.76%) |
Oct 22, 2019 | 11.86 | 11.98 | 11.81 | 11.84 | 9,335,914 | -0.12(-0.98%) |
Oct 21, 2019 | 12.15 | 12.18 | 11.87 | 11.95 | 8,213,249 | +0.10(+0.83%) |
Oct 18, 2019 | 11.94 | 11.95 | 11.78 | 11.86 | 8,604,228 | +0.07(+0.61%) |
Oct 17, 2019 | 12.23 | 12.24 | 11.74 | 11.78 | 9,055,529 | -0.30(-2.45%) |
Oct 16, 2019 | 12.12 | 12.14 | 12.03 | 12.08 | 11,790,217 | +0.15(+1.28%) |
Oct 15, 2019 | 11.80 | 12.02 | 11.77 | 11.93 | 9,478,532 | +0.18(+1.53%) |
Oct 14, 2019 | 11.83 | 11.86 | 11.72 | 11.75 | 5,154,836 | +0.09(+0.77%) |
Oct 11, 2019 | 11.78 | 11.83 | 11.65 | 11.66 | 6,862,596 | +0.22(+1.96%) |
Oct 10, 2019 | 11.34 | 11.57 | 11.33 | 11.43 | 5,694,437 | +0.30(+2.74%) |
Oct 09, 2019 | 11.16 | 11.19 | 11.07 | 11.13 | 3,600,496 | +0.13(+1.14%) |
Oct 08, 2019 | 11.07 | 11.09 | 10.99 | 11.00 | 4,603,198 | -0.14(-1.29%) |
Oct 07, 2019 | 11.07 | 11.24 | 11.06 | 11.15 | 1,685,996 | +0.00(+0.00%) |
Oct 04, 2019 | 11.11 | 11.16 | 11.03 | 11.15 | 2,236,644 | -0.04(-0.40%) |
Oct 03, 2019 | 11.08 | 11.19 | 11.02 | 11.19 | 3,265,689 | -0.01(-0.08%) |
Oct 02, 2019 | 11.33 | 11.35 | 11.17 | 11.20 | 5,390,063 | -0.22(-1.89%) |
Oct 01, 2019 | 11.62 | 11.67 | 11.41 | 11.42 | 3,276,420 | -0.20(-1.70%) |
Sep 30, 2019 | 11.56 | 11.64 | 11.52 | 11.61 | 1,376,910 | +0.05(+0.47%) |
Sep 27, 2019 | 11.64 | 11.66 | 11.49 | 11.56 | 1,793,263 | -0.08(-0.69%) |
Sep 26, 2019 | 11.60 | 11.69 | 11.57 | 11.64 | 1,740,679 | +0.00(+0.00%) |
Sep 25, 2019 | 11.53 | 11.66 | 11.46 | 11.64 | 2,004,533 | -0.02(-0.15%) |
Sep 24, 2019 | 11.93 | 11.95 | 11.61 | 11.66 | 5,955,065 | -0.36(-2.99%) |
Sep 23, 2019 | 11.90 | 12.07 | 11.87 | 12.02 | 1,495,098 | -0.10(-0.81%) |
Sep 20, 2019 | 12.22 | 12.22 | 12.07 | 12.12 | 3,044,789 | -0.11(-0.88%) |
Sep 19, 2019 | 12.31 | 12.34 | 12.21 | 12.22 | 1,262,204 | -0.07(-0.58%) |
Sep 18, 2019 | 12.35 | 12.37 | 12.11 | 12.29 | 4,841,073 | +0.00(+0.00%) |
Sep 17, 2019 | 12.26 | 12.34 | 12.23 | 12.29 | 2,287,424 | -0.05(-0.44%) |
Sep 16, 2019 | 12.47 | 12.50 | 12.34 | 12.35 | 1,961,149 | -0.10(-0.79%) |
Sep 13, 2019 | 12.57 | 12.62 | 12.42 | 12.45 | 3,077,351 | -0.03(-0.22%) |
Sep 12, 2019 | 12.34 | 12.62 | 12.28 | 12.47 | 4,933,169 | +0.14(+1.16%) |
Sep 11, 2019 | 12.34 | 12.38 | 12.13 | 12.33 | 5,078,209 | -0.13(-1.08%) |
Sep 10, 2019 | 12.40 | 12.51 | 12.37 | 12.46 | 4,198,240 | -0.14(-1.14%) |
Sep 09, 2019 | 12.61 | 12.64 | 12.57 | 12.61 | 3,603,846 | +0.16(+1.30%) |
Sep 06, 2019 | 12.55 | 12.57 | 12.44 | 12.45 | 2,056,771 | -0.04(-0.29%) |
Sep 05, 2019 | 12.40 | 12.50 | 12.40 | 12.48 | 3,519,366 | +0.31(+2.58%) |
Sep 04, 2019 | 12.08 | 12.18 | 12.00 | 12.17 | 2,933,421 | +0.33(+2.80%) |