Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.53 | 13.58 | 13.25 | 13.27 | 842,108 | -0.29(-2.17%) |
Nov 27, 2019 | 13.30 | 13.63 | 13.15 | 13.57 | 1,703,844 | +0.32(+2.41%) |
Nov 26, 2019 | 13.93 | 13.96 | 13.22 | 13.25 | 2,483,898 | -0.71(-5.06%) |
Nov 25, 2019 | 13.56 | 14.00 | 13.44 | 13.95 | 1,852,078 | +0.45(+3.36%) |
Nov 22, 2019 | 13.74 | 14.08 | 13.45 | 13.50 | 2,732,360 | -0.15(-1.11%) |
Nov 21, 2019 | 14.42 | 14.46 | 13.62 | 13.65 | 2,879,825 | -0.68(-4.75%) |
Nov 20, 2019 | 14.37 | 14.69 | 14.17 | 14.33 | 2,210,050 | -0.14(-0.99%) |
Nov 19, 2019 | 14.25 | 14.59 | 14.09 | 14.48 | 2,238,657 | +0.20(+1.41%) |
Nov 18, 2019 | 15.48 | 15.48 | 14.05 | 14.27 | 3,841,516 | -1.22(-7.87%) |
Nov 15, 2019 | 15.71 | 16.00 | 15.44 | 15.49 | 2,692,985 | -0.09(-0.59%) |
Nov 14, 2019 | 15.55 | 15.88 | 15.43 | 15.59 | 2,664,657 | -0.03(-0.22%) |
Nov 13, 2019 | 16.01 | 16.73 | 15.49 | 15.62 | 6,278,441 | -0.73(-4.46%) |
Nov 12, 2019 | 16.29 | 16.76 | 16.17 | 16.35 | 3,664,796 | +0.22(+1.39%) |
Nov 11, 2019 | 16.08 | 16.28 | 15.89 | 16.12 | 1,708,752 | -0.21(-1.27%) |
Nov 08, 2019 | 16.30 | 16.59 | 15.80 | 16.33 | 2,276,158 | +0.03(+0.20%) |
Nov 07, 2019 | 16.00 | 16.32 | 15.77 | 16.30 | 2,993,226 | +0.71(+4.58%) |
Nov 06, 2019 | 16.34 | 16.41 | 15.58 | 15.59 | 3,782,178 | -0.82(-5.01%) |
Nov 05, 2019 | 15.18 | 16.78 | 15.07 | 16.41 | 4,978,922 | +1.35(+8.98%) |
Nov 04, 2019 | 14.69 | 14.99 | 14.52 | 15.05 | 2,961,341 | +0.66(+4.55%) |
Nov 01, 2019 | 13.80 | 14.43 | 13.71 | 14.40 | 2,728,376 | +0.79(+5.79%) |
Oct 31, 2019 | 13.64 | 13.69 | 13.07 | 13.61 | 3,189,605 | -0.14(-1.03%) |
Oct 30, 2019 | 13.68 | 13.79 | 13.18 | 13.75 | 2,711,006 | -0.04(-0.30%) |
Oct 29, 2019 | 14.02 | 14.02 | 13.64 | 13.79 | 1,925,316 | -0.30(-2.12%) |
Oct 28, 2019 | 13.94 | 14.40 | 13.92 | 14.09 | 2,438,155 | +0.20(+1.43%) |
Oct 25, 2019 | 13.42 | 14.03 | 13.25 | 13.89 | 2,305,454 | +0.36(+2.64%) |
Oct 24, 2019 | 14.00 | 14.13 | 13.19 | 13.54 | 2,629,097 | -0.39(-2.80%) |
Oct 23, 2019 | 13.48 | 14.55 | 13.42 | 13.93 | 5,688,010 | +0.60(+4.48%) |
Oct 22, 2019 | 12.95 | 13.38 | 12.47 | 13.33 | 2,840,906 | +0.29(+2.23%) |
Oct 21, 2019 | 12.71 | 13.21 | 12.63 | 13.04 | 2,028,966 | +0.47(+3.76%) |
Oct 18, 2019 | 12.48 | 12.74 | 12.23 | 12.57 | 2,847,609 | +0.02(+0.13%) |
Oct 17, 2019 | 12.75 | 12.82 | 12.40 | 12.55 | 2,649,631 | -0.12(-0.98%) |
Oct 16, 2019 | 12.22 | 13.00 | 12.22 | 12.67 | 2,507,522 | +0.44(+3.59%) |
Oct 15, 2019 | 12.13 | 12.50 | 11.94 | 12.23 | 2,031,553 | +0.07(+0.61%) |
Oct 14, 2019 | 12.23 | 12.27 | 11.90 | 12.16 | 2,552,383 | -0.15(-1.21%) |
Oct 11, 2019 | 11.78 | 12.42 | 11.75 | 12.31 | 3,363,361 | +0.81(+7.07%) |
Oct 10, 2019 | 11.21 | 11.58 | 11.12 | 11.50 | 2,180,371 | +0.38(+3.43%) |
Oct 09, 2019 | 11.00 | 11.20 | 10.85 | 11.11 | 1,735,810 | +0.23(+2.13%) |
Oct 08, 2019 | 10.94 | 11.06 | 10.73 | 10.88 | 2,044,810 | -0.19(-1.72%) |
Oct 07, 2019 | 10.99 | 11.49 | 10.92 | 11.07 | 2,742,123 | +0.07(+0.60%) |
Oct 04, 2019 | 11.28 | 11.53 | 10.70 | 11.01 | 2,636,389 | -0.32(-2.78%) |
Oct 03, 2019 | 11.13 | 11.33 | 10.84 | 11.32 | 1,760,355 | +0.10(+0.89%) |
Oct 02, 2019 | 11.38 | 11.45 | 10.97 | 11.22 | 2,674,535 | -0.37(-3.22%) |
Oct 01, 2019 | 12.47 | 12.78 | 11.55 | 11.60 | 3,228,142 | -0.80(-6.43%) |
Sep 30, 2019 | 12.12 | 12.43 | 11.74 | 12.39 | 3,338,438 | +0.36(+2.96%) |
Sep 27, 2019 | 11.94 | 12.37 | 11.84 | 12.04 | 6,136,224 | +0.09(+0.76%) |
Sep 26, 2019 | 12.22 | 12.23 | 11.72 | 11.94 | 2,445,322 | -0.28(-2.31%) |
Sep 25, 2019 | 11.84 | 12.36 | 11.79 | 12.23 | 3,113,658 | +0.27(+2.29%) |
Sep 24, 2019 | 13.40 | 13.57 | 11.86 | 11.95 | 3,611,235 | -1.52(-11.27%) |
Sep 23, 2019 | 13.23 | 13.56 | 13.10 | 13.47 | 1,950,917 | +0.04(+0.31%) |
Sep 20, 2019 | 13.63 | 13.66 | 13.09 | 13.43 | 4,534,474 | -0.17(-1.28%) |
Sep 19, 2019 | 13.47 | 13.89 | 13.41 | 13.60 | 2,499,217 | +0.17(+1.23%) |
Sep 18, 2019 | 13.74 | 13.78 | 13.26 | 13.44 | 4,403,913 | -0.35(-2.53%) |
Sep 17, 2019 | 13.97 | 13.97 | 13.40 | 13.79 | 3,246,597 | -0.38(-2.69%) |
Sep 16, 2019 | 14.03 | 14.30 | 13.94 | 14.17 | 5,151,613 | +0.61(+4.46%) |
Sep 13, 2019 | 13.98 | 14.08 | 13.33 | 13.56 | 2,809,030 | +0.00(+0.00%) |
Sep 12, 2019 | 13.63 | 13.89 | 13.13 | 13.56 | 3,402,524 | -0.13(-0.97%) |
Sep 11, 2019 | 13.69 | 13.87 | 12.94 | 13.69 | 5,325,128 | +0.08(+0.61%) |
Sep 10, 2019 | 13.30 | 13.75 | 12.75 | 13.61 | 5,609,226 | +0.47(+3.60%) |
Sep 09, 2019 | 12.04 | 13.25 | 12.02 | 13.14 | 4,844,185 | +0.98(+8.05%) |
Sep 06, 2019 | 12.15 | 12.23 | 11.82 | 12.16 | 3,663,313 | +0.17(+1.38%) |
Sep 05, 2019 | 11.45 | 12.12 | 11.43 | 11.99 | 3,585,649 | +0.81(+7.27%) |
Sep 04, 2019 | 11.28 | 11.42 | 10.97 | 11.18 | 2,910,707 | +0.11(+0.97%) |