Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.90 | 13.90 | 13.73 | 13.81 | 1,136,855 | -0.10(-0.71%) |
Nov 27, 2019 | 13.91 | 13.95 | 13.80 | 13.91 | 2,001,153 | -0.05(-0.32%) |
Nov 26, 2019 | 13.91 | 14.06 | 13.80 | 13.95 | 5,071,263 | -0.19(-1.34%) |
Nov 25, 2019 | 14.16 | 14.19 | 14.08 | 14.14 | 2,261,775 | -0.02(-0.13%) |
Nov 22, 2019 | 14.15 | 14.24 | 14.10 | 14.16 | 2,199,397 | +0.04(+0.26%) |
Nov 21, 2019 | 14.19 | 14.19 | 13.99 | 14.12 | 1,736,225 | +0.02(+0.13%) |
Nov 20, 2019 | 13.98 | 14.19 | 13.94 | 14.10 | 1,167,614 | +0.07(+0.52%) |
Nov 19, 2019 | 14.17 | 14.18 | 13.93 | 14.03 | 2,568,626 | -0.06(-0.45%) |
Nov 18, 2019 | 14.34 | 14.34 | 14.09 | 14.09 | 1,441,152 | -0.23(-1.58%) |
Nov 15, 2019 | 14.32 | 14.38 | 14.26 | 14.32 | 1,478,299 | +0.10(+0.70%) |
Nov 14, 2019 | 14.03 | 14.22 | 13.98 | 14.22 | 1,775,979 | +0.14(+0.96%) |
Nov 13, 2019 | 14.03 | 14.15 | 14.00 | 14.09 | 1,813,707 | -0.07(-0.51%) |
Nov 12, 2019 | 14.42 | 14.42 | 14.14 | 14.16 | 3,095,530 | -0.29(-2.00%) |
Nov 11, 2019 | 14.32 | 14.48 | 14.28 | 14.45 | 2,027,836 | +0.09(+0.63%) |
Nov 08, 2019 | 14.34 | 14.42 | 14.31 | 14.36 | 1,168,419 | -0.06(-0.44%) |
Nov 07, 2019 | 14.42 | 14.54 | 14.35 | 14.42 | 1,671,776 | +0.12(+0.87%) |
Nov 06, 2019 | 14.14 | 14.35 | 14.07 | 14.30 | 2,280,094 | +0.07(+0.50%) |
Nov 05, 2019 | 14.39 | 14.44 | 14.06 | 14.22 | 3,618,825 | -0.24(-1.67%) |
Nov 04, 2019 | 14.44 | 14.66 | 14.43 | 14.46 | 1,412,248 | +0.08(+0.56%) |
Nov 01, 2019 | 14.21 | 14.39 | 14.13 | 14.38 | 2,587,761 | +0.27(+1.90%) |
Oct 31, 2019 | 14.33 | 14.41 | 14.09 | 14.12 | 2,954,422 | -0.29(-2.04%) |
Oct 30, 2019 | 14.33 | 14.45 | 14.29 | 14.41 | 1,808,864 | +0.00(+0.00%) |
Oct 29, 2019 | 14.47 | 14.62 | 14.36 | 14.41 | 3,132,551 | -0.15(-1.04%) |
Oct 28, 2019 | 14.54 | 14.64 | 14.48 | 14.56 | 2,689,849 | +0.04(+0.25%) |
Oct 25, 2019 | 14.60 | 14.67 | 14.48 | 14.53 | 1,924,525 | -0.06(-0.43%) |
Oct 24, 2019 | 14.56 | 14.65 | 14.56 | 14.59 | 3,308,312 | +0.07(+0.49%) |
Oct 23, 2019 | 14.35 | 14.55 | 14.29 | 14.52 | 2,078,875 | +0.12(+0.81%) |
Oct 22, 2019 | 14.51 | 14.69 | 14.32 | 14.40 | 3,566,822 | -0.09(-0.62%) |
Oct 21, 2019 | 14.27 | 14.53 | 14.24 | 14.49 | 3,113,274 | +0.21(+1.44%) |
Oct 18, 2019 | 14.19 | 14.36 | 14.18 | 14.29 | 3,185,928 | +0.08(+0.57%) |
Oct 17, 2019 | 14.21 | 14.29 | 14.10 | 14.21 | 9,356,314 | +0.15(+1.08%) |
Oct 16, 2019 | 13.50 | 14.21 | 13.50 | 14.05 | 7,955,379 | +0.52(+3.83%) |
Oct 15, 2019 | 13.62 | 13.70 | 13.49 | 13.54 | 5,524,794 | -0.08(-0.59%) |
Oct 14, 2019 | 13.71 | 13.78 | 13.62 | 13.62 | 3,072,701 | -0.12(-0.91%) |
Oct 11, 2019 | 13.72 | 13.84 | 13.65 | 13.74 | 3,099,915 | +0.16(+1.18%) |
Oct 10, 2019 | 13.31 | 13.71 | 13.30 | 13.58 | 6,778,337 | +0.28(+2.08%) |
Oct 09, 2019 | 13.37 | 13.37 | 13.21 | 13.30 | 2,287,970 | +0.11(+0.81%) |
Oct 08, 2019 | 13.39 | 13.43 | 13.18 | 13.20 | 2,878,422 | -0.15(-1.14%) |
Oct 07, 2019 | 13.53 | 13.65 | 13.35 | 13.35 | 1,522,867 | -0.25(-1.84%) |
Oct 04, 2019 | 13.13 | 13.62 | 13.12 | 13.60 | 2,249,984 | +0.49(+3.75%) |
Oct 03, 2019 | 13.09 | 13.11 | 12.89 | 13.11 | 1,270,065 | +0.12(+0.89%) |
Oct 02, 2019 | 13.28 | 13.28 | 12.94 | 12.99 | 1,448,017 | -0.28(-2.09%) |
Oct 01, 2019 | 13.17 | 13.31 | 13.11 | 13.27 | 1,968,186 | +0.00(+0.00%) |
Sep 30, 2019 | 13.13 | 13.35 | 13.09 | 13.27 | 2,348,603 | +0.18(+1.36%) |
Sep 27, 2019 | 13.24 | 13.29 | 13.08 | 13.09 | 1,696,951 | -0.14(-1.08%) |
Sep 26, 2019 | 13.24 | 13.32 | 13.13 | 13.23 | 1,739,366 | +0.01(+0.07%) |
Sep 25, 2019 | 12.96 | 13.24 | 12.92 | 13.22 | 2,407,499 | +0.10(+0.75%) |
Sep 24, 2019 | 13.41 | 13.46 | 13.11 | 13.13 | 1,448,660 | -0.24(-1.80%) |
Sep 23, 2019 | 13.47 | 13.61 | 13.36 | 13.37 | 1,926,960 | -0.17(-1.25%) |
Sep 20, 2019 | 13.50 | 13.60 | 13.42 | 13.54 | 3,394,351 | +0.05(+0.40%) |
Sep 19, 2019 | 13.39 | 13.56 | 13.30 | 13.48 | 1,551,053 | +0.09(+0.67%) |
Sep 18, 2019 | 13.42 | 13.46 | 13.19 | 13.39 | 1,580,380 | -0.10(-0.73%) |
Sep 17, 2019 | 12.91 | 13.52 | 12.86 | 13.49 | 2,368,382 | +0.48(+3.71%) |
Sep 16, 2019 | 13.06 | 13.21 | 12.91 | 13.01 | 693,973 | -0.13(-1.02%) |
Sep 13, 2019 | 13.06 | 13.16 | 12.88 | 13.14 | 1,430,739 | +0.21(+1.59%) |
Sep 12, 2019 | 12.99 | 13.07 | 12.91 | 12.94 | 1,488,499 | -0.03(-0.21%) |
Sep 11, 2019 | 12.99 | 12.99 | 12.80 | 12.96 | 988,852 | +0.09(+0.69%) |
Sep 10, 2019 | 12.91 | 12.99 | 12.71 | 12.88 | 1,488,442 | -0.10(-0.76%) |
Sep 09, 2019 | 13.06 | 13.18 | 12.92 | 12.97 | 1,949,475 | +0.00(+0.00%) |
Sep 06, 2019 | 13.03 | 13.16 | 12.69 | 12.97 | 1,679,144 | +0.03(+0.21%) |
Sep 05, 2019 | 13.21 | 13.30 | 12.88 | 12.95 | 1,883,410 | -0.08(-0.62%) |
Sep 04, 2019 | 12.96 | 13.12 | 12.89 | 13.03 | 3,054,128 | +0.23(+1.81%) |