Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.45 | 14.49 | 14.19 | 14.22 | 3,972,608 | -0.26(-1.77%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.31 | 14.48 | 6,785,707 | -0.09(-0.65%) |
Nov 26, 2019 | 14.64 | 14.79 | 14.43 | 14.57 | 6,975,600 | -0.12(-0.82%) |
Nov 25, 2019 | 14.73 | 14.79 | 14.39 | 14.69 | 7,096,206 | +0.19(+1.30%) |
Nov 22, 2019 | 14.12 | 14.54 | 13.60 | 14.50 | 12,498,106 | +0.62(+4.44%) |
Nov 21, 2019 | 13.96 | 14.06 | 13.57 | 13.89 | 11,431,442 | -0.05(-0.37%) |
Nov 20, 2019 | 14.30 | 14.37 | 13.85 | 13.94 | 7,049,741 | -0.43(-2.98%) |
Nov 19, 2019 | 14.54 | 14.58 | 14.10 | 14.37 | 7,080,785 | -0.45(-3.01%) |
Nov 18, 2019 | 15.26 | 15.30 | 14.75 | 14.81 | 6,182,489 | -0.38(-2.48%) |
Nov 15, 2019 | 14.80 | 15.32 | 14.64 | 15.19 | 7,496,224 | +0.51(+3.44%) |
Nov 14, 2019 | 14.32 | 14.78 | 14.31 | 14.68 | 5,279,340 | +0.35(+2.45%) |
Nov 13, 2019 | 14.53 | 14.59 | 14.13 | 14.33 | 6,250,033 | -0.36(-2.45%) |
Nov 12, 2019 | 14.63 | 14.90 | 14.48 | 14.69 | 8,703,432 | +0.06(+0.41%) |
Nov 11, 2019 | 14.16 | 14.69 | 14.01 | 14.63 | 12,606,583 | +0.35(+2.46%) |
Nov 08, 2019 | 14.85 | 15.17 | 14.14 | 14.28 | 30,897,716 | -1.18(-7.64%) |
Nov 07, 2019 | 15.41 | 15.74 | 15.38 | 15.46 | 5,998,403 | +0.28(+1.86%) |
Nov 06, 2019 | 15.37 | 15.39 | 14.99 | 15.18 | 7,620,235 | -0.17(-1.12%) |
Nov 05, 2019 | 15.32 | 15.68 | 15.15 | 15.35 | 13,187,267 | +0.33(+2.22%) |
Nov 04, 2019 | 14.70 | 15.11 | 14.70 | 15.02 | 8,400,385 | +0.51(+3.54%) |
Nov 01, 2019 | 14.04 | 14.55 | 14.03 | 14.50 | 6,326,085 | +0.58(+4.18%) |
Oct 31, 2019 | 14.37 | 14.37 | 13.76 | 13.92 | 7,537,277 | -0.53(-3.67%) |
Oct 30, 2019 | 14.56 | 14.72 | 14.28 | 14.45 | 10,797,518 | -0.17(-1.17%) |
Oct 29, 2019 | 14.68 | 14.68 | 14.31 | 14.62 | 5,875,287 | -0.10(-0.70%) |
Oct 28, 2019 | 14.85 | 14.97 | 14.72 | 14.73 | 4,992,302 | -0.11(-0.75%) |
Oct 25, 2019 | 14.69 | 15.00 | 14.60 | 14.84 | 4,415,411 | +0.01(+0.06%) |
Oct 24, 2019 | 15.03 | 15.14 | 14.41 | 14.83 | 7,886,739 | -0.21(-1.37%) |
Oct 23, 2019 | 15.32 | 15.32 | 14.92 | 15.03 | 4,775,443 | -0.26(-1.68%) |
Oct 22, 2019 | 14.90 | 15.32 | 14.78 | 15.29 | 8,051,532 | +0.43(+2.88%) |
Oct 21, 2019 | 14.62 | 14.96 | 14.56 | 14.86 | 7,466,535 | +0.41(+2.84%) |
Oct 18, 2019 | 14.36 | 14.66 | 13.98 | 14.45 | 15,605,200 | -0.59(-3.93%) |
Oct 17, 2019 | 15.15 | 15.54 | 14.98 | 15.04 | 10,929,562 | +0.02(+0.11%) |
Oct 16, 2019 | 14.79 | 15.17 | 14.75 | 15.03 | 10,049,522 | +0.20(+1.33%) |
Oct 15, 2019 | 14.63 | 15.08 | 14.54 | 14.83 | 10,503,112 | +0.25(+1.70%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.16 | 14.58 | 10,256,602 | -0.10(-0.70%) |
Oct 11, 2019 | 14.53 | 14.92 | 14.48 | 14.68 | 9,503,495 | +0.43(+3.00%) |
Oct 10, 2019 | 13.99 | 14.38 | 13.99 | 14.25 | 5,476,496 | +0.33(+2.34%) |
Oct 09, 2019 | 13.84 | 14.05 | 13.80 | 13.93 | 4,840,986 | +0.21(+1.56%) |
Oct 08, 2019 | 13.72 | 13.91 | 13.55 | 13.72 | 9,299,837 | -0.26(-1.88%) |
Oct 07, 2019 | 13.67 | 14.07 | 13.65 | 13.98 | 7,656,423 | +0.29(+2.09%) |
Oct 04, 2019 | 13.89 | 14.00 | 13.62 | 13.69 | 6,412,693 | -0.24(-1.70%) |
Oct 03, 2019 | 13.80 | 13.94 | 13.38 | 13.93 | 7,577,095 | +0.05(+0.36%) |
Oct 02, 2019 | 14.27 | 14.32 | 13.78 | 13.88 | 8,657,926 | -0.51(-3.58%) |
Oct 01, 2019 | 14.67 | 14.91 | 14.37 | 14.39 | 8,198,555 | -0.25(-1.73%) |
Sep 30, 2019 | 14.49 | 14.83 | 14.40 | 14.64 | 4,801,948 | +0.15(+1.05%) |
Sep 27, 2019 | 14.41 | 14.73 | 14.35 | 14.49 | 4,660,932 | +0.16(+1.12%) |
Sep 26, 2019 | 14.47 | 14.47 | 14.10 | 14.33 | 7,207,053 | -0.20(-1.39%) |
Sep 25, 2019 | 14.48 | 14.88 | 14.48 | 14.54 | 4,005,959 | +0.04(+0.29%) |
Sep 24, 2019 | 14.82 | 15.02 | 14.38 | 14.49 | 6,361,626 | -0.22(-1.49%) |
Sep 23, 2019 | 14.36 | 14.76 | 14.25 | 14.71 | 5,764,976 | +0.21(+1.45%) |
Sep 20, 2019 | 14.84 | 15.12 | 14.48 | 14.50 | 10,500,491 | -0.30(-2.00%) |
Sep 19, 2019 | 15.24 | 15.29 | 14.68 | 14.80 | 6,567,381 | -0.34(-2.23%) |
Sep 18, 2019 | 15.31 | 15.51 | 14.97 | 15.13 | 4,636,108 | -0.23(-1.48%) |
Sep 17, 2019 | 15.53 | 15.53 | 15.07 | 15.36 | 8,261,712 | -0.29(-1.83%) |
Sep 16, 2019 | 15.99 | 16.23 | 15.55 | 15.65 | 7,559,802 | -0.58(-3.59%) |
Sep 13, 2019 | 16.42 | 16.67 | 16.12 | 16.23 | 6,630,092 | +0.05(+0.31%) |
Sep 12, 2019 | 16.33 | 16.75 | 15.76 | 16.18 | 15,562,031 | -0.06(-0.36%) |
Sep 11, 2019 | 15.82 | 16.33 | 15.23 | 16.24 | 15,927,863 | +0.73(+4.73%) |
Sep 10, 2019 | 15.18 | 15.78 | 15.12 | 15.51 | 10,431,545 | +0.35(+2.34%) |
Sep 09, 2019 | 14.30 | 15.20 | 14.24 | 15.15 | 9,025,470 | +0.93(+6.52%) |
Sep 06, 2019 | 14.41 | 14.64 | 14.11 | 14.22 | 11,218,953 | -0.11(-0.77%) |
Sep 05, 2019 | 13.80 | 14.54 | 13.80 | 14.33 | 9,827,084 | +0.74(+5.46%) |
Sep 04, 2019 | 13.23 | 13.65 | 13.20 | 13.59 | 7,587,668 | +0.44(+3.33%) |