Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.45 | 13.57 | 13.20 | 13.43 | 9,840,139 | -0.14(-1.04%) |
Oct 30, 2019 | 13.70 | 13.70 | 13.47 | 13.57 | 8,685,788 | -0.17(-1.21%) |
Oct 29, 2019 | 13.69 | 13.84 | 13.68 | 13.73 | 10,235,459 | -0.04(-0.30%) |
Oct 28, 2019 | 13.79 | 13.97 | 13.67 | 13.78 | 11,948,469 | +0.10(+0.73%) |
Oct 25, 2019 | 13.45 | 13.69 | 13.44 | 13.68 | 8,171,908 | +0.18(+1.36%) |
Oct 24, 2019 | 13.58 | 13.63 | 13.40 | 13.49 | 8,004,100 | -0.08(-0.61%) |
Oct 23, 2019 | 13.50 | 13.63 | 13.41 | 13.58 | 9,534,692 | +0.05(+0.37%) |
Oct 22, 2019 | 13.17 | 13.74 | 12.81 | 13.53 | 22,501,960 | +0.12(+0.93%) |
Oct 21, 2019 | 13.30 | 13.45 | 13.30 | 13.40 | 10,832,314 | +0.25(+1.90%) |
Oct 18, 2019 | 12.96 | 13.22 | 12.92 | 13.15 | 17,763,220 | +0.19(+1.48%) |
Oct 17, 2019 | 13.07 | 13.08 | 12.88 | 12.96 | 9,523,118 | +0.01(+0.06%) |
Oct 16, 2019 | 13.08 | 13.17 | 12.92 | 12.95 | 9,227,257 | -0.07(-0.51%) |
Oct 15, 2019 | 12.89 | 13.12 | 12.81 | 13.02 | 10,182,131 | +0.18(+1.43%) |
Oct 14, 2019 | 12.75 | 12.88 | 12.71 | 12.83 | 8,538,140 | -0.03(-0.26%) |
Oct 11, 2019 | 12.92 | 13.05 | 12.85 | 12.87 | 11,764,123 | +0.27(+2.12%) |
Oct 10, 2019 | 12.53 | 12.69 | 12.50 | 12.60 | 12,431,580 | +0.17(+1.34%) |
Oct 09, 2019 | 12.53 | 12.54 | 12.35 | 12.43 | 12,491,893 | +0.02(+0.13%) |
Oct 08, 2019 | 12.57 | 12.62 | 12.41 | 12.42 | 12,690,298 | -0.41(-3.19%) |
Oct 07, 2019 | 12.83 | 13.00 | 12.77 | 12.83 | 8,374,020 | -0.01(-0.07%) |
Oct 04, 2019 | 12.71 | 12.85 | 12.59 | 12.83 | 11,128,708 | +0.13(+1.05%) |
Oct 03, 2019 | 12.58 | 12.71 | 12.32 | 12.70 | 14,082,967 | +0.06(+0.46%) |
Oct 02, 2019 | 12.74 | 12.83 | 12.56 | 12.64 | 9,980,018 | -0.23(-1.75%) |
Oct 01, 2019 | 13.30 | 13.41 | 12.78 | 12.87 | 13,238,310 | -0.33(-2.47%) |
Sep 30, 2019 | 13.36 | 13.38 | 13.18 | 13.19 | 8,754,752 | -0.12(-0.88%) |
Sep 27, 2019 | 13.36 | 13.58 | 13.23 | 13.31 | 9,234,092 | +0.06(+0.44%) |
Sep 26, 2019 | 13.33 | 13.39 | 13.23 | 13.25 | 8,008,638 | -0.13(-0.94%) |
Sep 25, 2019 | 13.27 | 13.45 | 13.22 | 13.38 | 6,782,001 | +0.16(+1.20%) |
Sep 24, 2019 | 13.36 | 13.41 | 13.12 | 13.22 | 10,220,151 | -0.17(-1.25%) |
Sep 23, 2019 | 13.17 | 13.47 | 13.15 | 13.38 | 7,646,922 | +0.08(+0.56%) |
Sep 20, 2019 | 13.48 | 13.54 | 13.29 | 13.31 | 17,457,204 | -0.13(-0.99%) |
Sep 19, 2019 | 13.59 | 13.67 | 13.43 | 13.44 | 9,857,560 | -0.19(-1.41%) |
Sep 18, 2019 | 13.43 | 13.72 | 13.37 | 13.63 | 15,480,528 | +0.08(+0.55%) |
Sep 17, 2019 | 13.58 | 13.62 | 13.34 | 13.56 | 10,068,631 | -0.15(-1.09%) |
Sep 16, 2019 | 13.43 | 13.73 | 13.43 | 13.71 | 9,098,500 | +0.08(+0.55%) |
Sep 13, 2019 | 13.76 | 13.91 | 13.59 | 13.63 | 11,896,387 | +0.08(+0.62%) |
Sep 12, 2019 | 13.37 | 13.68 | 13.18 | 13.55 | 13,560,799 | +0.01(+0.06%) |
Sep 11, 2019 | 13.36 | 13.61 | 13.13 | 13.54 | 17,601,240 | +0.19(+1.44%) |
Sep 10, 2019 | 12.96 | 13.39 | 12.93 | 13.35 | 19,826,246 | +0.47(+3.62%) |
Sep 09, 2019 | 12.51 | 13.02 | 12.48 | 12.88 | 18,718,214 | +0.50(+4.04%) |
Sep 06, 2019 | 12.33 | 12.50 | 12.32 | 12.38 | 10,158,257 | +0.03(+0.27%) |
Sep 05, 2019 | 12.18 | 12.48 | 12.15 | 12.35 | 12,314,327 | +0.44(+3.68%) |
Sep 04, 2019 | 11.93 | 11.96 | 11.83 | 11.91 | 9,745,000 | +0.15(+1.26%) |
Sep 03, 2019 | 11.95 | 11.95 | 11.66 | 11.76 | 13,747,867 | -0.30(-2.46%) |
Aug 30, 2019 | 12.04 | 12.21 | 12.00 | 12.06 | 12,593,718 | +0.12(+1.04%) |
Aug 29, 2019 | 11.76 | 12.02 | 11.76 | 11.94 | 13,667,113 | +0.31(+2.62%) |
Aug 28, 2019 | 11.34 | 11.71 | 11.34 | 11.63 | 9,735,746 | +0.21(+1.81%) |
Aug 27, 2019 | 11.63 | 11.67 | 11.34 | 11.43 | 11,419,097 | -0.15(-1.28%) |
Aug 26, 2019 | 11.49 | 11.58 | 11.39 | 11.57 | 11,618,542 | +0.20(+1.74%) |
Aug 23, 2019 | 11.66 | 11.86 | 11.33 | 11.38 | 14,888,410 | -0.38(-3.23%) |
Aug 22, 2019 | 11.76 | 11.85 | 11.69 | 11.76 | 9,559,743 | +0.10(+0.85%) |
Aug 21, 2019 | 11.70 | 11.72 | 11.56 | 11.66 | 11,267,389 | +0.11(+0.93%) |
Aug 20, 2019 | 11.67 | 11.70 | 11.50 | 11.55 | 11,017,987 | -0.21(-1.82%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.73 | 11.76 | 12,994,050 | +0.14(+1.21%) |
Aug 16, 2019 | 11.31 | 11.63 | 11.31 | 11.62 | 12,180,380 | +0.43(+3.83%) |
Aug 15, 2019 | 11.32 | 11.38 | 11.14 | 11.20 | 18,010,712 | -0.07(-0.66%) |
Aug 14, 2019 | 11.46 | 11.46 | 11.15 | 11.27 | 19,176,318 | -0.50(-4.27%) |
Aug 13, 2019 | 11.73 | 12.04 | 11.62 | 11.77 | 18,752,858 | -0.02(-0.21%) |
Aug 12, 2019 | 11.93 | 11.97 | 11.77 | 11.80 | 10,729,999 | -0.31(-2.52%) |
Aug 09, 2019 | 12.09 | 12.18 | 11.95 | 12.10 | 12,755,418 | -0.04(-0.34%) |
Aug 08, 2019 | 12.09 | 12.20 | 12.00 | 12.14 | 12,540,720 | +0.20(+1.66%) |
Aug 07, 2019 | 11.81 | 12.01 | 11.66 | 11.95 | 15,639,429 | -0.22(-1.83%) |
Aug 06, 2019 | 12.13 | 12.19 | 11.87 | 12.17 | 11,391,198 | +0.16(+1.30%) |
Aug 05, 2019 | 12.33 | 12.38 | 11.88 | 12.01 | 18,635,974 | -0.64(-5.02%) |
Aug 02, 2019 | 12.56 | 12.69 | 12.36 | 12.65 | 22,182,554 | +0.08(+0.66%) |