Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.99 | 14.01 | 13.88 | 13.89 | 4,012,410 | -0.08(-0.60%) |
Nov 27, 2019 | 13.94 | 14.01 | 13.88 | 13.97 | 6,277,346 | +0.21(+1.52%) |
Nov 26, 2019 | 13.98 | 14.03 | 13.76 | 13.76 | 9,646,733 | -0.29(-2.08%) |
Nov 25, 2019 | 13.94 | 14.05 | 13.88 | 14.05 | 8,689,126 | +0.14(+1.02%) |
Nov 22, 2019 | 13.84 | 14.02 | 13.80 | 13.91 | 7,092,483 | +0.15(+1.09%) |
Nov 21, 2019 | 13.78 | 13.81 | 13.59 | 13.76 | 7,744,929 | +0.07(+0.49%) |
Nov 20, 2019 | 13.73 | 13.83 | 13.57 | 13.69 | 8,410,817 | -0.09(-0.67%) |
Nov 19, 2019 | 13.89 | 13.93 | 13.72 | 13.79 | 7,102,730 | -0.05(-0.36%) |
Nov 18, 2019 | 13.77 | 13.84 | 13.69 | 13.84 | 11,570,518 | +0.05(+0.36%) |
Nov 15, 2019 | 13.79 | 13.89 | 13.75 | 13.79 | 9,770,380 | +0.07(+0.49%) |
Nov 14, 2019 | 13.64 | 13.74 | 13.57 | 13.72 | 9,677,207 | +0.03(+0.18%) |
Nov 13, 2019 | 13.73 | 13.79 | 13.60 | 13.69 | 9,090,969 | -0.23(-1.68%) |
Nov 12, 2019 | 13.92 | 14.08 | 13.83 | 13.93 | 12,026,294 | -0.07(-0.48%) |
Nov 11, 2019 | 13.90 | 14.05 | 13.90 | 13.99 | 8,700,768 | -0.09(-0.65%) |
Nov 08, 2019 | 14.09 | 14.14 | 13.99 | 14.09 | 8,017,871 | -0.03(-0.18%) |
Nov 07, 2019 | 14.39 | 14.44 | 14.09 | 14.11 | 17,074,284 | -0.13(-0.88%) |
Nov 06, 2019 | 14.23 | 14.35 | 14.11 | 14.24 | 8,614,012 | -0.12(-0.81%) |
Nov 05, 2019 | 14.21 | 14.48 | 14.21 | 14.35 | 10,046,745 | +0.18(+1.24%) |
Nov 04, 2019 | 13.90 | 14.19 | 13.90 | 14.18 | 12,423,835 | +0.37(+2.66%) |
Nov 01, 2019 | 13.61 | 13.81 | 13.52 | 13.81 | 9,719,568 | +0.38(+2.79%) |
Oct 31, 2019 | 13.46 | 13.58 | 13.21 | 13.43 | 9,834,023 | -0.14(-1.05%) |
Oct 30, 2019 | 13.71 | 13.71 | 13.48 | 13.58 | 8,680,390 | -0.17(-1.21%) |
Oct 29, 2019 | 13.69 | 13.85 | 13.69 | 13.74 | 10,229,097 | -0.04(-0.30%) |
Oct 28, 2019 | 13.80 | 13.98 | 13.68 | 13.79 | 11,941,043 | +0.10(+0.73%) |
Oct 25, 2019 | 13.46 | 13.70 | 13.45 | 13.69 | 8,166,829 | +0.18(+1.36%) |
Oct 24, 2019 | 13.59 | 13.64 | 13.41 | 13.50 | 7,999,126 | -0.08(-0.61%) |
Oct 23, 2019 | 13.51 | 13.64 | 13.42 | 13.59 | 9,528,766 | +0.05(+0.37%) |
Oct 22, 2019 | 13.18 | 13.75 | 12.81 | 13.54 | 22,487,974 | +0.13(+0.93%) |
Oct 21, 2019 | 13.31 | 13.46 | 13.31 | 13.41 | 10,825,582 | +0.25(+1.90%) |
Oct 18, 2019 | 12.97 | 13.23 | 12.93 | 13.16 | 17,752,180 | +0.19(+1.48%) |
Oct 17, 2019 | 13.08 | 13.09 | 12.89 | 12.97 | 9,517,200 | +0.01(+0.06%) |
Oct 16, 2019 | 13.08 | 13.18 | 12.93 | 12.96 | 9,221,522 | -0.07(-0.51%) |
Oct 15, 2019 | 12.90 | 13.13 | 12.82 | 13.03 | 10,175,803 | +0.18(+1.43%) |
Oct 14, 2019 | 12.76 | 12.89 | 12.72 | 12.84 | 8,532,833 | -0.03(-0.26%) |
Oct 11, 2019 | 12.93 | 13.06 | 12.86 | 12.88 | 11,756,812 | +0.27(+2.12%) |
Oct 10, 2019 | 12.54 | 12.70 | 12.50 | 12.61 | 12,423,853 | +0.17(+1.34%) |
Oct 09, 2019 | 12.54 | 12.55 | 12.36 | 12.44 | 12,484,129 | +0.02(+0.13%) |
Oct 08, 2019 | 12.58 | 12.63 | 12.42 | 12.43 | 12,682,411 | -0.41(-3.19%) |
Oct 07, 2019 | 12.84 | 13.01 | 12.78 | 12.83 | 8,368,816 | -0.01(-0.07%) |
Oct 04, 2019 | 12.72 | 12.86 | 12.60 | 12.84 | 11,121,791 | +0.13(+1.05%) |
Oct 03, 2019 | 12.58 | 12.72 | 12.32 | 12.71 | 14,074,215 | +0.06(+0.46%) |
Oct 02, 2019 | 12.75 | 12.84 | 12.57 | 12.65 | 9,973,815 | -0.23(-1.75%) |
Oct 01, 2019 | 13.31 | 13.42 | 12.79 | 12.88 | 13,230,083 | -0.33(-2.47%) |
Sep 30, 2019 | 13.37 | 13.39 | 13.19 | 13.20 | 8,749,311 | -0.12(-0.88%) |
Sep 27, 2019 | 13.37 | 13.59 | 13.23 | 13.32 | 9,228,353 | +0.06(+0.44%) |
Sep 26, 2019 | 13.34 | 13.40 | 13.24 | 13.26 | 8,003,660 | -0.13(-0.94%) |
Sep 25, 2019 | 13.28 | 13.46 | 13.23 | 13.38 | 6,777,786 | +0.16(+1.20%) |
Sep 24, 2019 | 13.37 | 13.41 | 13.13 | 13.23 | 10,213,799 | -0.17(-1.25%) |
Sep 23, 2019 | 13.18 | 13.48 | 13.16 | 13.39 | 7,642,170 | +0.08(+0.56%) |
Sep 20, 2019 | 13.49 | 13.55 | 13.30 | 13.32 | 17,446,354 | -0.13(-0.99%) |
Sep 19, 2019 | 13.60 | 13.67 | 13.44 | 13.45 | 9,851,433 | -0.19(-1.41%) |
Sep 18, 2019 | 13.44 | 13.73 | 13.38 | 13.64 | 15,470,907 | +0.08(+0.55%) |
Sep 17, 2019 | 13.59 | 13.63 | 13.35 | 13.57 | 10,062,373 | -0.15(-1.09%) |
Sep 16, 2019 | 13.44 | 13.74 | 13.44 | 13.72 | 9,092,845 | +0.08(+0.55%) |
Sep 13, 2019 | 13.77 | 13.92 | 13.60 | 13.64 | 11,888,993 | +0.08(+0.62%) |
Sep 12, 2019 | 13.38 | 13.69 | 13.19 | 13.56 | 13,552,371 | +0.01(+0.06%) |
Sep 11, 2019 | 13.37 | 13.61 | 13.13 | 13.55 | 17,590,302 | +0.19(+1.44%) |
Sep 10, 2019 | 12.97 | 13.40 | 12.94 | 13.36 | 19,813,924 | +0.47(+3.62%) |
Sep 09, 2019 | 12.52 | 13.03 | 12.49 | 12.89 | 18,706,582 | +0.50(+4.04%) |
Sep 06, 2019 | 12.33 | 12.51 | 12.32 | 12.39 | 10,151,943 | +0.03(+0.27%) |
Sep 05, 2019 | 12.18 | 12.48 | 12.16 | 12.36 | 12,306,673 | +0.44(+3.68%) |
Sep 04, 2019 | 11.94 | 11.97 | 11.83 | 11.92 | 9,738,943 | +0.15(+1.26%) |