Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.60 | 13.60 | 13.43 | 13.45 | 287,500 | -0.12(-0.85%) |
Nov 27, 2019 | 13.66 | 13.70 | 13.53 | 13.56 | 496,300 | -0.09(-0.62%) |
Nov 26, 2019 | 13.51 | 13.82 | 13.50 | 13.65 | 1,017,864 | +0.10(+0.74%) |
Nov 25, 2019 | 13.54 | 13.64 | 13.48 | 13.55 | 584,297 | -0.02(-0.15%) |
Nov 22, 2019 | 13.41 | 13.58 | 13.41 | 13.57 | 594,000 | +0.26(+1.95%) |
Nov 21, 2019 | 13.55 | 13.57 | 13.30 | 13.31 | 902,787 | -0.21(-1.55%) |
Nov 20, 2019 | 13.45 | 13.68 | 13.45 | 13.52 | 931,757 | -0.03(-0.22%) |
Nov 19, 2019 | 13.45 | 13.58 | 13.31 | 13.55 | 744,387 | +0.13(+0.97%) |
Nov 18, 2019 | 13.45 | 13.53 | 13.38 | 13.42 | 779,816 | +0.01(+0.07%) |
Nov 15, 2019 | 13.46 | 13.46 | 13.32 | 13.41 | 560,400 | -0.05(-0.37%) |
Nov 14, 2019 | 13.48 | 13.57 | 13.38 | 13.46 | 1,507,629 | +0.00(+0.00%) |
Nov 13, 2019 | 13.06 | 13.49 | 13.05 | 13.46 | 1,290,625 | +0.36(+2.75%) |
Nov 12, 2019 | 13.49 | 13.50 | 13.03 | 13.10 | 1,944,954 | -0.42(-3.11%) |
Nov 11, 2019 | 13.38 | 13.56 | 13.36 | 13.52 | 1,367,376 | +0.12(+0.90%) |
Nov 08, 2019 | 13.17 | 13.50 | 13.10 | 13.40 | 1,461,300 | +0.25(+1.90%) |
Nov 07, 2019 | 13.00 | 13.72 | 12.32 | 13.15 | 2,968,477 | +0.39(+3.06%) |
Nov 06, 2019 | 12.66 | 12.82 | 12.59 | 12.76 | 1,339,721 | +0.11(+0.87%) |
Nov 05, 2019 | 12.85 | 12.96 | 12.62 | 12.65 | 1,329,483 | -0.19(-1.48%) |
Nov 04, 2019 | 12.70 | 12.95 | 12.70 | 12.84 | 976,442 | +0.12(+0.90%) |
Nov 01, 2019 | 12.78 | 12.96 | 12.70 | 12.72 | 1,652,900 | -0.05(-0.43%) |
Oct 31, 2019 | 12.62 | 12.79 | 12.56 | 12.78 | 1,236,714 | +0.18(+1.43%) |
Oct 30, 2019 | 12.72 | 12.74 | 12.57 | 12.60 | 1,054,675 | -0.12(-0.94%) |
Oct 29, 2019 | 12.74 | 12.78 | 12.59 | 12.72 | 777,033 | -0.05(-0.39%) |
Oct 28, 2019 | 12.80 | 12.91 | 12.75 | 12.77 | 867,673 | -0.05(-0.39%) |
Oct 25, 2019 | 12.83 | 12.88 | 12.77 | 12.82 | 467,600 | +0.02(+0.16%) |
Oct 24, 2019 | 12.92 | 12.92 | 12.72 | 12.80 | 961,738 | -0.12(-0.93%) |
Oct 23, 2019 | 12.96 | 12.97 | 12.73 | 12.92 | 757,751 | -0.07(-0.54%) |
Oct 22, 2019 | 13.16 | 13.16 | 12.98 | 12.99 | 856,338 | -0.17(-1.29%) |
Oct 21, 2019 | 13.18 | 13.25 | 13.12 | 13.16 | 633,847 | +0.03(+0.19%) |
Oct 18, 2019 | 13.25 | 13.27 | 13.08 | 13.13 | 956,100 | -0.19(-1.39%) |
Oct 17, 2019 | 13.21 | 13.33 | 13.12 | 13.32 | 1,353,474 | +0.09(+0.68%) |
Oct 16, 2019 | 13.41 | 13.44 | 13.20 | 13.23 | 1,238,755 | -0.22(-1.64%) |
Oct 15, 2019 | 13.49 | 13.49 | 13.36 | 13.45 | 1,010,086 | +0.02(+0.19%) |
Oct 14, 2019 | 13.53 | 13.57 | 13.39 | 13.43 | 496,160 | -0.12(-0.89%) |
Oct 11, 2019 | 13.57 | 13.69 | 13.49 | 13.54 | 716,100 | -0.01(-0.04%) |
Oct 10, 2019 | 13.56 | 13.68 | 13.52 | 13.55 | 575,719 | -0.02(-0.15%) |
Oct 09, 2019 | 13.74 | 13.74 | 13.53 | 13.57 | 588,741 | -0.10(-0.73%) |
Oct 08, 2019 | 13.66 | 13.72 | 13.60 | 13.67 | 1,595,307 | -0.10(-0.73%) |
Oct 07, 2019 | 13.72 | 13.84 | 13.62 | 13.77 | 1,278,875 | +0.04(+0.29%) |
Oct 04, 2019 | 13.55 | 13.74 | 13.53 | 13.73 | 544,500 | +0.17(+1.25%) |
Oct 03, 2019 | 13.62 | 13.69 | 13.50 | 13.56 | 807,115 | -0.07(-0.51%) |
Oct 02, 2019 | 13.83 | 13.84 | 13.51 | 13.63 | 1,062,307 | -0.20(-1.45%) |
Oct 01, 2019 | 14.00 | 14.14 | 13.81 | 13.83 | 1,700,288 | -0.15(-1.11%) |
Sep 30, 2019 | 13.85 | 14.07 | 13.74 | 13.98 | 1,030,183 | +0.13(+0.97%) |
Sep 27, 2019 | 13.91 | 14.04 | 13.77 | 13.85 | 782,000 | -0.06(-0.43%) |
Sep 26, 2019 | 13.97 | 14.09 | 13.88 | 13.91 | 617,069 | -0.03(-0.22%) |
Sep 25, 2019 | 13.83 | 13.96 | 13.81 | 13.94 | 660,782 | +0.10(+0.76%) |
Sep 24, 2019 | 13.90 | 13.93 | 13.73 | 13.84 | 1,195,499 | -0.03(-0.22%) |
Sep 23, 2019 | 13.97 | 14.10 | 13.83 | 13.87 | 1,232,290 | -0.19(-1.32%) |
Sep 20, 2019 | 14.20 | 14.20 | 13.94 | 14.05 | 3,594,500 | -0.17(-1.20%) |
Sep 19, 2019 | 14.24 | 14.28 | 14.15 | 14.22 | 898,595 | +0.03(+0.21%) |
Sep 18, 2019 | 14.23 | 14.44 | 14.15 | 14.19 | 970,123 | -0.03(-0.21%) |
Sep 17, 2019 | 14.28 | 14.42 | 14.21 | 14.22 | 1,116,502 | -0.03(-0.21%) |
Sep 16, 2019 | 14.24 | 14.29 | 14.16 | 14.25 | 1,211,179 | +0.01(+0.07%) |
Sep 13, 2019 | 14.22 | 14.27 | 14.11 | 14.24 | 1,056,200 | +0.08(+0.56%) |
Sep 12, 2019 | 13.82 | 14.34 | 13.80 | 14.16 | 2,366,951 | +0.33(+2.39%) |
Sep 11, 2019 | 13.62 | 13.86 | 13.48 | 13.83 | 1,638,522 | +0.17(+1.24%) |
Sep 10, 2019 | 13.99 | 13.99 | 13.64 | 13.66 | 1,280,268 | -0.24(-1.73%) |
Sep 09, 2019 | 14.05 | 14.08 | 13.89 | 13.90 | 710,580 | -0.18(-1.28%) |
Sep 06, 2019 | 14.32 | 14.38 | 14.05 | 14.08 | 961,300 | -0.25(-1.74%) |
Sep 05, 2019 | 14.39 | 14.49 | 14.23 | 14.33 | 1,589,207 | -0.03(-0.21%) |
Sep 04, 2019 | 14.18 | 14.39 | 14.10 | 14.36 | 1,330,627 | +0.21(+1.48%) |