Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.16 | 13.23 | 13.06 | 13.18 | 7,028,603 | +0.08(+0.60%) |
Nov 27, 2019 | 13.12 | 13.16 | 12.98 | 13.11 | 8,318,416 | -0.03(-0.26%) |
Nov 26, 2019 | 12.80 | 13.18 | 12.75 | 13.14 | 12,954,807 | +0.34(+2.62%) |
Nov 25, 2019 | 12.80 | 13.01 | 12.70 | 12.80 | 11,113,422 | -0.05(-0.36%) |
Nov 22, 2019 | 13.05 | 13.06 | 12.84 | 12.85 | 9,254,186 | -0.12(-0.90%) |
Nov 21, 2019 | 13.25 | 13.33 | 12.91 | 12.97 | 13,677,659 | -0.27(-2.06%) |
Nov 20, 2019 | 13.29 | 13.42 | 13.10 | 13.24 | 13,037,576 | -0.05(-0.35%) |
Nov 19, 2019 | 13.10 | 13.37 | 13.09 | 13.29 | 12,130,016 | +0.12(+0.95%) |
Nov 18, 2019 | 12.90 | 13.23 | 12.87 | 13.16 | 15,687,932 | +0.25(+1.93%) |
Nov 15, 2019 | 12.93 | 13.03 | 12.86 | 12.91 | 10,198,569 | -0.07(-0.54%) |
Nov 14, 2019 | 13.09 | 13.13 | 12.94 | 12.98 | 10,658,054 | +0.00(+0.00%) |
Nov 13, 2019 | 12.94 | 13.10 | 12.94 | 12.98 | 15,838,378 | +0.17(+1.34%) |
Nov 12, 2019 | 12.74 | 12.87 | 12.52 | 12.81 | 15,314,079 | +0.05(+0.37%) |
Nov 11, 2019 | 12.73 | 12.91 | 12.72 | 12.77 | 12,519,835 | +0.01(+0.06%) |
Nov 08, 2019 | 12.65 | 12.88 | 12.57 | 12.76 | 18,369,666 | +0.01(+0.06%) |
Nov 07, 2019 | 13.17 | 13.17 | 12.63 | 12.75 | 20,259,632 | -0.42(-3.19%) |
Nov 06, 2019 | 13.16 | 13.37 | 13.08 | 13.17 | 17,016,934 | +0.28(+2.18%) |
Nov 05, 2019 | 12.73 | 12.93 | 12.61 | 12.89 | 23,093,932 | -0.08(-0.60%) |
Nov 04, 2019 | 13.19 | 13.27 | 12.96 | 12.97 | 16,116,370 | -0.29(-2.18%) |
Nov 01, 2019 | 13.42 | 13.50 | 13.18 | 13.26 | 16,486,673 | -0.27(-2.02%) |
Oct 31, 2019 | 13.47 | 13.62 | 13.37 | 13.53 | 16,741,917 | +0.24(+1.82%) |
Oct 30, 2019 | 13.08 | 13.30 | 12.90 | 13.29 | 14,759,408 | +0.22(+1.67%) |
Oct 29, 2019 | 12.90 | 13.15 | 12.80 | 13.07 | 10,915,244 | +0.04(+0.30%) |
Oct 28, 2019 | 13.25 | 13.27 | 12.97 | 13.03 | 13,386,267 | -0.37(-2.79%) |
Oct 25, 2019 | 13.68 | 13.74 | 13.28 | 13.40 | 12,586,088 | +0.02(+0.17%) |
Oct 24, 2019 | 12.96 | 13.42 | 12.92 | 13.38 | 18,900,066 | +0.47(+3.62%) |
Oct 23, 2019 | 13.09 | 13.17 | 12.86 | 12.91 | 13,662,820 | -0.02(-0.18%) |
Oct 22, 2019 | 13.18 | 13.23 | 12.80 | 12.94 | 16,057,296 | -0.18(-1.37%) |
Oct 21, 2019 | 13.39 | 13.46 | 13.05 | 13.12 | 11,371,338 | -0.28(-2.09%) |
Oct 18, 2019 | 13.48 | 13.55 | 13.26 | 13.40 | 10,642,532 | +0.08(+0.58%) |
Oct 17, 2019 | 13.12 | 13.52 | 13.10 | 13.32 | 13,332,981 | +0.12(+0.89%) |
Oct 16, 2019 | 13.07 | 13.21 | 12.90 | 13.20 | 13,203,975 | +0.22(+1.68%) |
Oct 15, 2019 | 13.25 | 13.31 | 12.94 | 12.98 | 22,881,800 | -0.34(-2.57%) |
Oct 14, 2019 | 13.25 | 13.48 | 13.25 | 13.33 | 9,457,902 | +0.08(+0.59%) |
Oct 11, 2019 | 13.82 | 13.83 | 13.21 | 13.25 | 25,135,350 | -0.71(-5.08%) |
Oct 10, 2019 | 13.93 | 13.99 | 13.64 | 13.96 | 18,832,972 | +0.03(+0.22%) |
Oct 09, 2019 | 13.98 | 14.07 | 13.81 | 13.93 | 10,429,056 | -0.15(-1.05%) |
Oct 08, 2019 | 13.98 | 14.19 | 13.90 | 14.07 | 13,833,262 | +0.34(+2.50%) |
Oct 07, 2019 | 13.74 | 13.92 | 13.65 | 13.73 | 10,448,289 | -0.10(-0.73%) |
Oct 04, 2019 | 13.44 | 13.85 | 13.40 | 13.83 | 14,772,027 | +0.38(+2.84%) |
Oct 03, 2019 | 13.56 | 13.97 | 13.40 | 13.45 | 19,139,166 | -0.09(-0.63%) |
Oct 02, 2019 | 13.57 | 13.73 | 13.37 | 13.54 | 23,815,098 | +0.12(+0.87%) |
Oct 01, 2019 | 13.37 | 13.71 | 13.27 | 13.42 | 25,070,332 | -0.09(-0.63%) |
Sep 30, 2019 | 13.48 | 13.68 | 13.25 | 13.51 | 19,247,722 | -0.31(-2.26%) |
Sep 27, 2019 | 13.83 | 13.93 | 13.68 | 13.82 | 16,993,510 | -0.29(-2.04%) |
Sep 26, 2019 | 14.25 | 14.32 | 14.07 | 14.11 | 11,363,199 | -0.06(-0.44%) |
Sep 25, 2019 | 14.57 | 14.62 | 14.02 | 14.17 | 17,207,320 | -0.49(-3.35%) |
Sep 24, 2019 | 14.40 | 14.69 | 14.28 | 14.66 | 20,382,162 | +0.16(+1.13%) |
Sep 23, 2019 | 14.46 | 14.57 | 14.36 | 14.50 | 18,018,302 | +0.13(+0.92%) |
Sep 20, 2019 | 14.29 | 14.39 | 13.93 | 14.36 | 25,267,898 | +0.10(+0.71%) |
Sep 19, 2019 | 13.90 | 14.30 | 13.90 | 14.26 | 22,660,316 | +0.51(+3.74%) |
Sep 18, 2019 | 14.01 | 14.07 | 13.40 | 13.75 | 22,134,490 | -0.30(-2.11%) |
Sep 17, 2019 | 13.51 | 14.16 | 13.46 | 14.04 | 29,387,266 | +0.72(+5.38%) |
Sep 16, 2019 | 13.52 | 13.60 | 13.26 | 13.33 | 25,796,660 | -0.10(-0.75%) |
Sep 13, 2019 | 13.52 | 13.57 | 13.27 | 13.43 | 29,614,370 | +0.08(+0.58%) |
Sep 12, 2019 | 13.96 | 14.12 | 13.33 | 13.35 | 27,759,770 | -0.16(-1.21%) |
Sep 11, 2019 | 13.41 | 13.77 | 13.39 | 13.51 | 21,023,944 | +0.07(+0.52%) |
Sep 10, 2019 | 13.40 | 13.70 | 13.19 | 13.44 | 23,070,934 | -0.12(-0.92%) |
Sep 09, 2019 | 13.96 | 13.97 | 13.38 | 13.57 | 26,181,676 | -0.36(-2.57%) |
Sep 06, 2019 | 14.33 | 14.55 | 13.92 | 13.93 | 33,315,172 | -0.41(-2.88%) |
Sep 05, 2019 | 15.11 | 15.17 | 14.09 | 14.34 | 37,396,372 | -1.15(-7.40%) |
Sep 04, 2019 | 15.10 | 15.50 | 15.02 | 15.49 | 16,178,857 | +0.35(+2.32%) |