Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.68 | 13.73 | 13.51 | 13.60 | 2,621,809 | -0.48(-3.38%) |
Nov 27, 2019 | 13.78 | 14.12 | 13.78 | 14.08 | 4,751,164 | +0.18(+1.30%) |
Nov 26, 2019 | 14.07 | 14.23 | 13.83 | 13.90 | 5,827,417 | -0.18(-1.28%) |
Nov 25, 2019 | 13.77 | 14.08 | 13.70 | 14.08 | 5,373,141 | +0.20(+1.40%) |
Nov 22, 2019 | 14.15 | 14.17 | 13.82 | 13.89 | 4,963,878 | -0.30(-2.14%) |
Nov 21, 2019 | 14.22 | 14.30 | 14.06 | 14.19 | 3,310,347 | +0.01(+0.10%) |
Nov 20, 2019 | 13.97 | 14.33 | 13.86 | 14.17 | 4,874,221 | +0.25(+1.82%) |
Nov 19, 2019 | 14.06 | 14.10 | 13.83 | 13.92 | 3,739,609 | -0.17(-1.23%) |
Nov 18, 2019 | 14.40 | 14.40 | 14.09 | 14.10 | 3,764,560 | -0.46(-3.17%) |
Nov 15, 2019 | 14.31 | 14.56 | 14.28 | 14.56 | 5,262,518 | +0.44(+3.15%) |
Nov 14, 2019 | 14.24 | 14.36 | 14.08 | 14.11 | 3,158,217 | -0.11(-0.76%) |
Nov 13, 2019 | 14.44 | 14.47 | 14.16 | 14.22 | 2,632,289 | -0.29(-2.03%) |
Nov 12, 2019 | 14.65 | 14.75 | 14.40 | 14.51 | 3,361,282 | -0.24(-1.61%) |
Nov 11, 2019 | 14.70 | 14.80 | 14.57 | 14.75 | 3,882,830 | -0.03(-0.19%) |
Nov 08, 2019 | 14.61 | 14.82 | 14.47 | 14.78 | 4,066,092 | +0.06(+0.44%) |
Nov 07, 2019 | 14.94 | 15.11 | 14.64 | 14.72 | 6,516,501 | -0.01(-0.10%) |
Nov 06, 2019 | 14.94 | 15.04 | 14.53 | 14.73 | 4,615,846 | -0.40(-2.65%) |
Nov 05, 2019 | 15.15 | 15.24 | 14.96 | 15.13 | 5,739,290 | +0.09(+0.57%) |
Nov 04, 2019 | 14.97 | 15.27 | 14.97 | 15.05 | 3,655,461 | +0.33(+2.24%) |
Nov 01, 2019 | 14.31 | 14.72 | 14.28 | 14.72 | 4,237,249 | +0.56(+3.95%) |
Oct 31, 2019 | 14.23 | 14.27 | 14.02 | 14.16 | 5,562,770 | +0.00(+0.00%) |
Oct 30, 2019 | 14.61 | 14.67 | 14.07 | 14.16 | 6,955,872 | -0.39(-2.66%) |
Oct 29, 2019 | 14.69 | 14.87 | 14.53 | 14.54 | 8,246,894 | -0.47(-3.15%) |
Oct 28, 2019 | 15.47 | 15.50 | 14.85 | 15.02 | 9,149,684 | -0.31(-2.01%) |
Oct 25, 2019 | 14.77 | 15.36 | 14.73 | 15.33 | 7,010,325 | +0.49(+3.29%) |
Oct 24, 2019 | 15.78 | 15.79 | 14.59 | 14.84 | 19,259,782 | -1.98(-11.77%) |
Oct 23, 2019 | 16.76 | 16.95 | 16.62 | 16.82 | 7,830,074 | -0.05(-0.30%) |
Oct 22, 2019 | 16.71 | 17.03 | 16.63 | 16.87 | 5,022,378 | +0.19(+1.12%) |
Oct 21, 2019 | 16.55 | 16.81 | 16.55 | 16.68 | 4,078,646 | +0.25(+1.53%) |
Oct 18, 2019 | 16.60 | 16.72 | 16.34 | 16.43 | 5,623,508 | -0.07(-0.43%) |
Oct 17, 2019 | 16.67 | 16.70 | 16.44 | 16.50 | 4,545,786 | -0.04(-0.26%) |
Oct 16, 2019 | 16.75 | 16.90 | 16.52 | 16.54 | 3,683,746 | -0.12(-0.73%) |
Oct 15, 2019 | 16.74 | 16.98 | 16.65 | 16.67 | 3,404,245 | -0.02(-0.13%) |
Oct 14, 2019 | 16.60 | 16.85 | 16.52 | 16.69 | 3,674,121 | -0.15(-0.89%) |
Oct 11, 2019 | 16.60 | 16.95 | 16.54 | 16.84 | 4,488,270 | +0.39(+2.40%) |
Oct 10, 2019 | 16.29 | 16.52 | 16.25 | 16.44 | 4,359,655 | +0.22(+1.33%) |
Oct 09, 2019 | 16.25 | 16.30 | 16.07 | 16.23 | 3,335,636 | +0.19(+1.21%) |
Oct 08, 2019 | 16.27 | 16.39 | 16.00 | 16.04 | 5,255,232 | -0.34(-2.10%) |
Oct 07, 2019 | 16.61 | 16.70 | 16.37 | 16.38 | 3,321,064 | -0.22(-1.30%) |
Oct 04, 2019 | 16.49 | 16.71 | 16.36 | 16.60 | 5,002,995 | +0.01(+0.04%) |
Oct 03, 2019 | 16.37 | 16.66 | 16.11 | 16.59 | 4,088,610 | +0.18(+1.09%) |
Oct 02, 2019 | 16.68 | 16.68 | 16.28 | 16.41 | 5,032,734 | -0.26(-1.55%) |
Oct 01, 2019 | 17.23 | 17.32 | 16.54 | 16.67 | 5,821,450 | -0.65(-3.77%) |
Sep 30, 2019 | 17.10 | 17.39 | 17.10 | 17.32 | 5,471,445 | -0.03(-0.17%) |
Sep 27, 2019 | 17.23 | 17.62 | 17.03 | 17.35 | 8,455,542 | -0.06(-0.37%) |
Sep 26, 2019 | 17.26 | 17.52 | 17.13 | 17.41 | 9,340,230 | -0.06(-0.37%) |
Sep 25, 2019 | 16.82 | 17.54 | 16.81 | 17.48 | 8,177,517 | +0.24(+1.37%) |
Sep 24, 2019 | 17.53 | 17.56 | 17.08 | 17.24 | 4,337,665 | -0.36(-2.04%) |
Sep 23, 2019 | 17.28 | 17.66 | 17.21 | 17.60 | 5,628,197 | +0.10(+0.57%) |
Sep 20, 2019 | 17.33 | 17.62 | 17.31 | 17.50 | 7,601,988 | +0.28(+1.62%) |
Sep 19, 2019 | 17.66 | 17.69 | 17.15 | 17.22 | 5,091,719 | -0.24(-1.40%) |
Sep 18, 2019 | 17.38 | 17.56 | 17.28 | 17.46 | 5,608,885 | -0.13(-0.73%) |
Sep 17, 2019 | 18.25 | 18.30 | 17.52 | 17.59 | 8,222,455 | -0.89(-4.81%) |
Sep 16, 2019 | 19.00 | 19.03 | 18.39 | 18.48 | 9,885,811 | +0.19(+1.02%) |
Sep 13, 2019 | 18.15 | 18.51 | 17.87 | 18.30 | 4,627,927 | +0.27(+1.47%) |
Sep 12, 2019 | 17.74 | 18.20 | 17.57 | 18.03 | 7,262,411 | +0.14(+0.76%) |
Sep 11, 2019 | 18.53 | 18.62 | 17.79 | 17.89 | 7,967,041 | -0.55(-3.00%) |
Sep 10, 2019 | 18.76 | 18.86 | 18.32 | 18.45 | 7,547,583 | -0.06(-0.35%) |
Sep 09, 2019 | 18.37 | 18.71 | 18.27 | 18.51 | 5,017,430 | +0.44(+2.46%) |
Sep 06, 2019 | 18.42 | 18.43 | 17.98 | 18.07 | 4,873,651 | -0.40(-2.18%) |
Sep 05, 2019 | 18.47 | 18.84 | 18.44 | 18.47 | 4,936,790 | +0.25(+1.38%) |
Sep 04, 2019 | 17.76 | 18.33 | 17.74 | 18.22 | 5,188,948 | +0.67(+3.80%) |