Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.40 | 13.62 | 13.37 | 13.55 | 5,518,399 | +0.18(+1.33%) |
Nov 27, 2019 | 13.27 | 13.38 | 13.11 | 13.37 | 9,027,245 | +0.15(+1.11%) |
Nov 26, 2019 | 13.65 | 13.68 | 13.12 | 13.22 | 23,320,890 | -0.48(-3.49%) |
Nov 25, 2019 | 13.76 | 13.82 | 13.63 | 13.70 | 12,787,922 | -0.06(-0.40%) |
Nov 22, 2019 | 13.66 | 13.83 | 13.62 | 13.76 | 6,147,272 | +0.11(+0.81%) |
Nov 21, 2019 | 13.73 | 13.80 | 13.46 | 13.65 | 7,602,336 | -0.02(-0.13%) |
Nov 20, 2019 | 13.79 | 13.86 | 13.57 | 13.66 | 12,111,409 | -0.19(-1.39%) |
Nov 19, 2019 | 14.00 | 14.00 | 13.73 | 13.86 | 7,349,588 | -0.13(-0.92%) |
Nov 18, 2019 | 13.73 | 14.05 | 13.67 | 13.99 | 11,438,998 | +0.23(+1.67%) |
Nov 15, 2019 | 13.68 | 13.78 | 13.59 | 13.76 | 10,329,942 | +0.07(+0.54%) |
Nov 14, 2019 | 13.65 | 13.81 | 13.53 | 13.68 | 9,026,279 | +0.00(+0.00%) |
Nov 13, 2019 | 13.24 | 13.70 | 13.22 | 13.68 | 11,733,970 | +0.25(+1.85%) |
Nov 12, 2019 | 13.78 | 13.81 | 13.20 | 13.43 | 20,558,090 | -0.40(-2.92%) |
Nov 11, 2019 | 13.42 | 13.98 | 13.36 | 13.84 | 18,553,564 | +0.25(+1.83%) |
Nov 08, 2019 | 13.60 | 13.80 | 13.30 | 13.59 | 18,617,578 | -0.08(-0.60%) |
Nov 07, 2019 | 12.49 | 13.83 | 12.49 | 13.67 | 48,622,108 | +1.40(+11.38%) |
Nov 06, 2019 | 12.06 | 12.35 | 12.01 | 12.28 | 25,423,320 | -0.28(-2.27%) |
Nov 05, 2019 | 12.54 | 12.76 | 12.45 | 12.56 | 15,510,793 | +0.02(+0.15%) |
Nov 04, 2019 | 12.31 | 12.57 | 12.27 | 12.54 | 16,513,754 | +0.30(+2.48%) |
Nov 01, 2019 | 11.93 | 12.28 | 11.84 | 12.24 | 12,151,760 | +0.35(+2.94%) |
Oct 31, 2019 | 11.82 | 11.92 | 11.61 | 11.89 | 9,499,623 | +0.05(+0.39%) |
Oct 30, 2019 | 11.79 | 11.99 | 11.65 | 11.84 | 10,440,558 | +0.05(+0.39%) |
Oct 29, 2019 | 11.80 | 11.93 | 11.70 | 11.80 | 6,958,664 | -0.08(-0.70%) |
Oct 28, 2019 | 11.90 | 12.17 | 11.84 | 11.88 | 13,580,274 | +0.04(+0.31%) |
Oct 25, 2019 | 11.78 | 11.88 | 11.72 | 11.84 | 7,262,781 | +0.11(+0.94%) |
Oct 24, 2019 | 11.99 | 12.01 | 11.62 | 11.73 | 13,666,705 | -0.29(-2.44%) |
Oct 23, 2019 | 11.73 | 12.04 | 11.59 | 12.03 | 16,300,341 | +0.26(+2.19%) |
Oct 22, 2019 | 11.35 | 11.79 | 11.22 | 11.77 | 13,408,145 | +0.37(+3.22%) |
Oct 21, 2019 | 11.49 | 11.74 | 11.31 | 11.40 | 13,422,653 | -0.03(-0.24%) |
Oct 18, 2019 | 11.04 | 11.68 | 11.02 | 11.43 | 17,953,714 | +0.37(+3.32%) |
Oct 17, 2019 | 11.21 | 11.21 | 10.95 | 11.06 | 7,596,966 | -0.12(-1.07%) |
Oct 16, 2019 | 11.05 | 11.39 | 11.05 | 11.18 | 13,400,059 | +0.06(+0.50%) |
Oct 15, 2019 | 10.75 | 11.25 | 10.73 | 11.13 | 15,316,097 | +0.28(+2.54%) |
Oct 14, 2019 | 10.78 | 10.86 | 10.63 | 10.85 | 8,065,796 | +0.07(+0.68%) |
Oct 11, 2019 | 10.81 | 10.95 | 10.76 | 10.78 | 7,956,465 | +0.09(+0.86%) |
Oct 10, 2019 | 10.49 | 10.79 | 10.49 | 10.69 | 7,801,904 | +0.19(+1.84%) |
Oct 09, 2019 | 10.52 | 10.61 | 10.47 | 10.49 | 5,310,814 | +0.06(+0.62%) |
Oct 08, 2019 | 10.50 | 10.59 | 10.34 | 10.43 | 13,978,544 | -0.13(-1.22%) |
Oct 07, 2019 | 10.56 | 10.62 | 10.43 | 10.56 | 14,396,484 | -0.05(-0.43%) |
Oct 04, 2019 | 10.55 | 10.67 | 10.42 | 10.60 | 10,177,798 | +0.04(+0.35%) |
Oct 03, 2019 | 10.59 | 10.64 | 10.44 | 10.57 | 9,667,044 | -0.03(-0.26%) |
Oct 02, 2019 | 11.07 | 11.12 | 10.58 | 10.59 | 18,514,420 | -0.55(-4.95%) |
Oct 01, 2019 | 11.49 | 11.56 | 11.07 | 11.15 | 16,471,848 | -0.32(-2.80%) |
Sep 30, 2019 | 11.38 | 11.58 | 11.34 | 11.47 | 12,990,873 | +0.08(+0.73%) |
Sep 27, 2019 | 11.60 | 11.78 | 11.38 | 11.38 | 14,892,103 | -0.14(-1.20%) |
Sep 26, 2019 | 11.87 | 11.88 | 11.50 | 11.52 | 8,851,296 | -0.35(-2.94%) |
Sep 25, 2019 | 11.68 | 11.94 | 11.63 | 11.87 | 8,106,717 | +0.17(+1.49%) |
Sep 24, 2019 | 11.91 | 11.93 | 11.62 | 11.70 | 10,982,873 | -0.17(-1.47%) |
Sep 23, 2019 | 11.45 | 11.89 | 11.38 | 11.87 | 11,577,553 | +0.37(+3.19%) |
Sep 20, 2019 | 11.84 | 11.89 | 11.47 | 11.50 | 19,877,070 | -0.27(-2.26%) |
Sep 19, 2019 | 11.77 | 11.88 | 11.71 | 11.77 | 10,243,303 | +0.01(+0.08%) |
Sep 18, 2019 | 11.63 | 11.77 | 11.51 | 11.76 | 13,054,640 | -0.01(-0.08%) |
Sep 17, 2019 | 11.84 | 12.01 | 11.66 | 11.77 | 14,092,518 | -0.06(-0.54%) |
Sep 16, 2019 | 11.72 | 11.95 | 11.61 | 11.84 | 11,174,794 | -0.02(-0.15%) |
Sep 13, 2019 | 12.47 | 12.51 | 11.75 | 11.85 | 17,721,252 | -0.58(-4.66%) |
Sep 12, 2019 | 12.31 | 12.51 | 11.83 | 12.43 | 18,892,914 | +0.20(+1.65%) |
Sep 11, 2019 | 11.65 | 12.28 | 11.64 | 12.23 | 24,753,860 | +0.65(+5.63%) |
Sep 10, 2019 | 11.03 | 11.59 | 11.01 | 11.58 | 22,251,056 | +0.59(+5.35%) |
Sep 09, 2019 | 10.95 | 11.24 | 10.94 | 10.99 | 11,093,458 | +0.15(+1.36%) |
Sep 06, 2019 | 10.92 | 11.00 | 10.83 | 10.84 | 7,750,885 | -0.06(-0.51%) |
Sep 05, 2019 | 10.78 | 10.93 | 10.70 | 10.90 | 11,791,405 | +0.18(+1.72%) |
Sep 04, 2019 | 10.70 | 10.91 | 10.66 | 10.71 | 10,816,164 | +0.13(+1.21%) |