Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.87 | 13.97 | 13.82 | 13.83 | 541,187 | -0.10(-0.73%) |
Nov 27, 2019 | 13.95 | 13.98 | 13.88 | 13.93 | 991,446 | +0.08(+0.55%) |
Nov 26, 2019 | 13.88 | 13.96 | 13.80 | 13.85 | 947,626 | -0.08(-0.55%) |
Nov 25, 2019 | 13.89 | 14.03 | 13.85 | 13.93 | 1,029,631 | +0.05(+0.37%) |
Nov 22, 2019 | 13.83 | 13.95 | 13.72 | 13.88 | 1,092,556 | +0.10(+0.74%) |
Nov 21, 2019 | 13.77 | 13.88 | 13.60 | 13.78 | 1,817,361 | +0.03(+0.25%) |
Nov 20, 2019 | 13.72 | 13.87 | 13.65 | 13.74 | 1,388,736 | -0.03(-0.18%) |
Nov 19, 2019 | 13.81 | 13.82 | 13.67 | 13.77 | 2,385,937 | +0.03(+0.25%) |
Nov 18, 2019 | 13.71 | 13.75 | 13.67 | 13.73 | 1,420,792 | -0.04(-0.31%) |
Nov 15, 2019 | 13.88 | 13.94 | 13.76 | 13.78 | 1,291,343 | -0.07(-0.49%) |
Nov 14, 2019 | 13.82 | 13.90 | 13.73 | 13.84 | 1,386,043 | -0.02(-0.12%) |
Nov 13, 2019 | 13.83 | 13.90 | 13.74 | 13.86 | 1,944,523 | -0.15(-1.08%) |
Nov 12, 2019 | 14.00 | 14.09 | 13.90 | 14.01 | 1,482,398 | +0.00(+0.00%) |
Nov 11, 2019 | 14.05 | 14.16 | 13.97 | 14.01 | 801,493 | -0.13(-0.90%) |
Nov 08, 2019 | 14.08 | 14.17 | 14.03 | 14.14 | 961,492 | -0.01(-0.06%) |
Nov 07, 2019 | 14.22 | 14.32 | 14.10 | 14.15 | 1,068,715 | +0.09(+0.66%) |
Nov 06, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 1,359,521 | -0.14(-0.95%) |
Nov 05, 2019 | 13.94 | 14.21 | 13.86 | 14.19 | 1,980,165 | +0.37(+2.69%) |
Nov 04, 2019 | 13.78 | 13.85 | 13.71 | 13.82 | 2,005,057 | +0.19(+1.36%) |
Nov 01, 2019 | 13.45 | 13.64 | 13.45 | 13.63 | 1,591,240 | +0.27(+2.02%) |
Oct 31, 2019 | 13.57 | 13.60 | 13.19 | 13.36 | 1,691,752 | -0.29(-2.13%) |
Oct 30, 2019 | 13.72 | 13.76 | 13.49 | 13.65 | 1,172,678 | -0.11(-0.83%) |
Oct 29, 2019 | 13.65 | 13.77 | 13.63 | 13.77 | 1,028,988 | +0.13(+0.93%) |
Oct 28, 2019 | 13.66 | 13.81 | 13.61 | 13.64 | 1,772,158 | +0.03(+0.19%) |
Oct 25, 2019 | 13.56 | 13.75 | 13.54 | 13.62 | 1,065,325 | +0.03(+0.25%) |
Oct 24, 2019 | 13.71 | 13.71 | 13.45 | 13.58 | 1,233,342 | -0.11(-0.80%) |
Oct 23, 2019 | 13.76 | 13.83 | 13.63 | 13.69 | 980,590 | -0.07(-0.49%) |
Oct 22, 2019 | 13.73 | 13.89 | 13.56 | 13.76 | 1,474,392 | +0.01(+0.06%) |
Oct 21, 2019 | 13.56 | 13.85 | 13.52 | 13.75 | 1,678,704 | +0.35(+2.65%) |
Oct 18, 2019 | 13.32 | 13.42 | 13.26 | 13.40 | 2,220,750 | +0.08(+0.57%) |
Oct 17, 2019 | 13.07 | 13.44 | 12.92 | 13.32 | 4,883,821 | -0.17(-1.25%) |
Oct 16, 2019 | 13.48 | 13.59 | 13.36 | 13.49 | 1,805,280 | -0.01(-0.06%) |
Oct 15, 2019 | 13.32 | 13.58 | 13.25 | 13.50 | 937,820 | +0.22(+1.62%) |
Oct 14, 2019 | 13.26 | 13.37 | 13.22 | 13.28 | 870,739 | -0.11(-0.79%) |
Oct 11, 2019 | 13.38 | 13.51 | 13.36 | 13.39 | 1,662,869 | +0.23(+1.73%) |
Oct 10, 2019 | 13.13 | 13.27 | 13.07 | 13.16 | 1,552,715 | +0.11(+0.84%) |
Oct 09, 2019 | 13.10 | 13.13 | 12.89 | 13.05 | 1,555,947 | +0.07(+0.52%) |
Oct 08, 2019 | 13.15 | 13.18 | 12.97 | 12.98 | 2,025,655 | -0.34(-2.54%) |
Oct 07, 2019 | 13.29 | 13.45 | 13.28 | 13.32 | 982,872 | -0.08(-0.63%) |
Oct 04, 2019 | 13.32 | 13.40 | 13.11 | 13.40 | 1,131,509 | +0.09(+0.67%) |
Oct 03, 2019 | 13.28 | 13.32 | 13.02 | 13.32 | 1,173,370 | -0.05(-0.41%) |
Oct 02, 2019 | 13.43 | 13.53 | 13.26 | 13.37 | 1,345,734 | -0.16(-1.19%) |
Oct 01, 2019 | 14.03 | 14.12 | 13.48 | 13.53 | 922,595 | -0.37(-2.67%) |
Sep 30, 2019 | 14.03 | 14.03 | 13.88 | 13.90 | 1,062,149 | -0.09(-0.66%) |
Sep 27, 2019 | 14.15 | 14.32 | 13.94 | 14.00 | 1,021,045 | -0.06(-0.42%) |
Sep 26, 2019 | 14.10 | 14.17 | 14.04 | 14.05 | 1,567,529 | -0.13(-0.88%) |
Sep 25, 2019 | 13.75 | 14.24 | 13.75 | 14.18 | 1,705,720 | +0.47(+3.41%) |
Sep 24, 2019 | 13.96 | 14.03 | 13.65 | 13.71 | 1,507,148 | -0.27(-1.91%) |
Sep 23, 2019 | 13.95 | 14.06 | 13.85 | 13.98 | 988,179 | -0.05(-0.36%) |
Sep 20, 2019 | 14.05 | 14.21 | 13.95 | 14.03 | 3,835,521 | +0.01(+0.06%) |
Sep 19, 2019 | 14.15 | 14.31 | 13.99 | 14.02 | 1,165,558 | -0.15(-1.06%) |
Sep 18, 2019 | 13.89 | 14.21 | 13.85 | 14.17 | 1,939,356 | +0.18(+1.25%) |
Sep 17, 2019 | 14.03 | 14.03 | 13.89 | 14.00 | 1,173,488 | -0.15(-1.06%) |
Sep 16, 2019 | 14.00 | 14.16 | 13.91 | 14.15 | 1,053,239 | +0.05(+0.35%) |
Sep 13, 2019 | 14.21 | 14.26 | 13.99 | 14.10 | 1,782,165 | +0.08(+0.54%) |
Sep 12, 2019 | 13.90 | 14.07 | 13.74 | 14.02 | 1,009,531 | +0.01(+0.06%) |
Sep 11, 2019 | 13.79 | 14.02 | 13.52 | 14.01 | 1,210,963 | +0.28(+2.00%) |
Sep 10, 2019 | 13.50 | 13.75 | 13.48 | 13.74 | 1,108,070 | +0.29(+2.17%) |
Sep 09, 2019 | 13.30 | 13.52 | 13.21 | 13.45 | 1,306,326 | +0.26(+1.96%) |
Sep 06, 2019 | 13.22 | 13.24 | 13.10 | 13.19 | 1,000,482 | -0.03(-0.19%) |
Sep 05, 2019 | 13.10 | 13.35 | 13.00 | 13.21 | 947,717 | +0.33(+2.59%) |
Sep 04, 2019 | 12.84 | 12.90 | 12.75 | 12.88 | 1,028,612 | +0.10(+0.78%) |