Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.68 | 14.89 | 14.65 | 14.68 | 3,762,047 | -0.04(-0.29%) |
Nov 27, 2019 | 14.63 | 14.72 | 14.55 | 14.72 | 8,495,785 | +0.05(+0.34%) |
Nov 26, 2019 | 14.22 | 14.69 | 14.20 | 14.67 | 40,532,100 | +0.54(+3.85%) |
Nov 25, 2019 | 14.09 | 14.25 | 13.97 | 14.13 | 8,636,973 | +0.20(+1.42%) |
Nov 22, 2019 | 14.09 | 14.17 | 13.89 | 13.93 | 7,697,873 | -0.13(-0.95%) |
Nov 21, 2019 | 14.46 | 14.50 | 13.95 | 14.07 | 6,886,101 | -0.42(-2.93%) |
Nov 20, 2019 | 14.45 | 14.55 | 14.31 | 14.49 | 8,266,596 | +0.03(+0.20%) |
Nov 19, 2019 | 14.56 | 14.64 | 14.43 | 14.46 | 7,029,675 | -0.07(-0.49%) |
Nov 18, 2019 | 14.34 | 14.60 | 14.33 | 14.53 | 6,289,502 | +0.21(+1.48%) |
Nov 15, 2019 | 14.12 | 14.32 | 14.03 | 14.32 | 11,824,729 | +0.23(+1.66%) |
Nov 14, 2019 | 13.99 | 14.11 | 13.96 | 14.09 | 6,466,802 | +0.14(+1.01%) |
Nov 13, 2019 | 13.98 | 14.12 | 13.93 | 13.95 | 6,893,541 | -0.03(-0.20%) |
Nov 12, 2019 | 14.14 | 14.18 | 13.93 | 13.97 | 9,607,444 | -0.11(-0.80%) |
Nov 11, 2019 | 14.14 | 14.21 | 13.97 | 14.09 | 7,238,121 | -0.02(-0.15%) |
Nov 08, 2019 | 13.75 | 14.14 | 13.73 | 14.11 | 24,955,556 | +0.37(+2.73%) |
Nov 07, 2019 | 13.76 | 13.85 | 13.49 | 13.73 | 11,934,712 | -0.01(-0.10%) |
Nov 06, 2019 | 13.59 | 13.86 | 13.39 | 13.75 | 61,764,280 | +0.18(+1.36%) |
Nov 05, 2019 | 14.02 | 14.06 | 13.54 | 13.56 | 18,924,116 | -0.89(-6.16%) |
Nov 04, 2019 | 14.67 | 14.72 | 14.45 | 14.46 | 5,685,946 | -0.27(-1.82%) |
Nov 01, 2019 | 14.67 | 14.80 | 14.58 | 14.72 | 5,043,117 | +0.06(+0.43%) |
Oct 31, 2019 | 14.56 | 14.78 | 14.46 | 14.66 | 4,634,368 | +0.11(+0.78%) |
Oct 30, 2019 | 14.53 | 14.58 | 14.44 | 14.55 | 3,536,200 | +0.04(+0.29%) |
Oct 29, 2019 | 14.43 | 14.60 | 14.43 | 14.51 | 4,204,169 | +0.07(+0.49%) |
Oct 28, 2019 | 14.40 | 14.50 | 14.30 | 14.43 | 4,779,009 | -0.03(-0.20%) |
Oct 25, 2019 | 14.47 | 14.50 | 14.29 | 14.46 | 4,068,599 | -0.06(-0.44%) |
Oct 24, 2019 | 14.53 | 14.56 | 14.37 | 14.53 | 4,927,557 | +0.03(+0.20%) |
Oct 23, 2019 | 14.31 | 14.53 | 14.22 | 14.50 | 6,124,847 | +0.18(+1.28%) |
Oct 22, 2019 | 14.43 | 14.46 | 14.25 | 14.31 | 6,699,414 | -0.04(-0.25%) |
Oct 21, 2019 | 14.22 | 14.37 | 14.17 | 14.35 | 8,077,323 | +0.13(+0.95%) |
Oct 18, 2019 | 14.08 | 14.26 | 14.06 | 14.22 | 3,279,454 | +0.12(+0.85%) |
Oct 17, 2019 | 13.88 | 14.12 | 13.86 | 14.09 | 3,235,564 | +0.23(+1.68%) |
Oct 16, 2019 | 13.85 | 13.91 | 13.79 | 13.86 | 4,362,732 | -0.04(-0.31%) |
Oct 15, 2019 | 13.93 | 13.97 | 13.82 | 13.90 | 3,102,237 | +0.03(+0.20%) |
Oct 14, 2019 | 14.00 | 14.10 | 13.80 | 13.88 | 3,606,978 | -0.11(-0.76%) |
Oct 11, 2019 | 14.06 | 14.16 | 13.97 | 13.98 | 4,292,150 | -0.04(-0.30%) |
Oct 10, 2019 | 14.01 | 14.07 | 13.85 | 14.02 | 2,671,602 | +0.04(+0.30%) |
Oct 09, 2019 | 14.05 | 14.08 | 13.91 | 13.98 | 3,477,155 | -0.01(-0.05%) |
Oct 08, 2019 | 13.97 | 14.07 | 13.83 | 13.99 | 5,633,852 | +0.08(+0.61%) |
Oct 07, 2019 | 13.69 | 13.98 | 13.69 | 13.90 | 4,821,718 | +0.13(+0.98%) |
Oct 04, 2019 | 13.65 | 13.77 | 13.61 | 13.77 | 4,634,476 | +0.11(+0.83%) |
Oct 03, 2019 | 13.54 | 13.75 | 13.49 | 13.66 | 4,034,382 | +0.11(+0.78%) |
Oct 02, 2019 | 13.68 | 13.72 | 13.49 | 13.55 | 3,744,799 | -0.11(-0.78%) |
Oct 01, 2019 | 13.83 | 13.87 | 13.64 | 13.66 | 3,972,899 | -0.18(-1.28%) |
Sep 30, 2019 | 13.79 | 13.86 | 13.75 | 13.83 | 3,766,169 | +0.06(+0.46%) |
Sep 27, 2019 | 13.86 | 13.91 | 13.70 | 13.77 | 4,021,796 | -0.08(-0.56%) |
Sep 26, 2019 | 13.89 | 13.89 | 13.76 | 13.85 | 4,762,717 | +0.04(+0.31%) |
Sep 25, 2019 | 13.68 | 13.82 | 13.67 | 13.80 | 4,922,431 | +0.12(+0.88%) |
Sep 24, 2019 | 13.51 | 13.73 | 13.49 | 13.68 | 6,967,242 | +0.20(+1.47%) |
Sep 23, 2019 | 13.51 | 13.51 | 13.36 | 13.49 | 7,198,765 | +0.02(+0.16%) |
Sep 20, 2019 | 13.44 | 13.52 | 13.34 | 13.47 | 10,845,403 | +0.06(+0.48%) |
Sep 19, 2019 | 13.46 | 13.46 | 13.37 | 13.40 | 3,179,729 | +0.04(+0.32%) |
Sep 18, 2019 | 13.51 | 13.57 | 13.21 | 13.36 | 5,581,444 | -0.11(-0.84%) |
Sep 17, 2019 | 13.36 | 13.49 | 13.35 | 13.47 | 3,179,116 | +0.17(+1.28%) |
Sep 16, 2019 | 13.08 | 13.33 | 13.04 | 13.30 | 3,414,907 | +0.25(+1.90%) |
Sep 13, 2019 | 13.41 | 13.49 | 13.00 | 13.06 | 6,384,706 | -0.34(-2.53%) |
Sep 12, 2019 | 13.37 | 13.45 | 13.30 | 13.39 | 3,481,896 | +0.15(+1.12%) |
Sep 11, 2019 | 13.13 | 13.28 | 13.09 | 13.25 | 5,351,181 | +0.08(+0.59%) |
Sep 10, 2019 | 13.25 | 13.29 | 12.94 | 13.17 | 21,549,140 | -0.17(-1.26%) |
Sep 09, 2019 | 13.40 | 13.41 | 13.29 | 13.34 | 3,937,314 | -0.07(-0.52%) |
Sep 06, 2019 | 13.25 | 13.43 | 13.25 | 13.41 | 5,815,490 | +0.16(+1.21%) |
Sep 05, 2019 | 13.32 | 13.38 | 13.17 | 13.25 | 6,262,673 | -0.07(-0.52%) |
Sep 04, 2019 | 13.29 | 13.38 | 13.23 | 13.31 | 6,237,769 | +0.10(+0.79%) |