Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.19 | 13.26 | 13.09 | 13.21 | 7,014,365 | +0.08(+0.60%) |
Nov 27, 2019 | 13.15 | 13.19 | 13.01 | 13.13 | 8,301,565 | -0.03(-0.26%) |
Nov 26, 2019 | 12.82 | 13.21 | 12.78 | 13.17 | 12,928,566 | +0.34(+2.62%) |
Nov 25, 2019 | 12.82 | 13.03 | 12.73 | 12.83 | 11,090,911 | -0.05(-0.36%) |
Nov 22, 2019 | 13.07 | 13.09 | 12.86 | 12.88 | 9,235,441 | -0.12(-0.90%) |
Nov 21, 2019 | 13.28 | 13.36 | 12.94 | 12.99 | 13,649,954 | -0.27(-2.06%) |
Nov 20, 2019 | 13.31 | 13.45 | 13.13 | 13.27 | 13,011,167 | -0.05(-0.35%) |
Nov 19, 2019 | 13.13 | 13.39 | 13.12 | 13.31 | 12,105,446 | +0.12(+0.95%) |
Nov 18, 2019 | 12.92 | 13.25 | 12.89 | 13.19 | 15,656,154 | +0.25(+1.93%) |
Nov 15, 2019 | 12.96 | 13.06 | 12.89 | 12.94 | 10,177,911 | -0.07(-0.54%) |
Nov 14, 2019 | 13.12 | 13.16 | 12.97 | 13.01 | 10,636,465 | +0.00(+0.00%) |
Nov 13, 2019 | 12.96 | 13.13 | 12.96 | 13.01 | 15,806,296 | +0.17(+1.34%) |
Nov 12, 2019 | 12.77 | 12.89 | 12.55 | 12.84 | 15,283,059 | +0.05(+0.37%) |
Nov 11, 2019 | 12.76 | 12.94 | 12.74 | 12.79 | 12,494,475 | +0.01(+0.06%) |
Nov 08, 2019 | 12.67 | 12.91 | 12.60 | 12.78 | 18,332,456 | +0.01(+0.06%) |
Nov 07, 2019 | 13.20 | 13.20 | 12.65 | 12.78 | 20,218,594 | -0.42(-3.20%) |
Nov 06, 2019 | 13.19 | 13.40 | 13.10 | 13.20 | 16,982,464 | +0.28(+2.18%) |
Nov 05, 2019 | 12.76 | 12.96 | 12.64 | 12.92 | 23,047,154 | -0.08(-0.60%) |
Nov 04, 2019 | 13.21 | 13.30 | 12.99 | 12.99 | 16,083,724 | -0.29(-2.18%) |
Nov 01, 2019 | 13.45 | 13.53 | 13.21 | 13.28 | 16,453,278 | -0.27(-2.02%) |
Oct 31, 2019 | 13.50 | 13.65 | 13.40 | 13.56 | 16,708,005 | +0.24(+1.82%) |
Oct 30, 2019 | 13.10 | 13.32 | 12.92 | 13.31 | 14,729,511 | +0.22(+1.67%) |
Oct 29, 2019 | 12.92 | 13.17 | 12.82 | 13.10 | 10,893,134 | +0.04(+0.30%) |
Oct 28, 2019 | 13.28 | 13.30 | 12.99 | 13.06 | 13,359,152 | -0.37(-2.79%) |
Oct 25, 2019 | 13.71 | 13.77 | 13.31 | 13.43 | 12,560,594 | +0.02(+0.17%) |
Oct 24, 2019 | 12.99 | 13.45 | 12.95 | 13.41 | 18,861,782 | +0.47(+3.62%) |
Oct 23, 2019 | 13.11 | 13.20 | 12.89 | 12.94 | 13,635,144 | -0.02(-0.18%) |
Oct 22, 2019 | 13.21 | 13.26 | 12.83 | 12.96 | 16,024,770 | -0.18(-1.37%) |
Oct 21, 2019 | 13.42 | 13.49 | 13.08 | 13.14 | 11,348,304 | -0.28(-2.09%) |
Oct 18, 2019 | 13.51 | 13.58 | 13.28 | 13.42 | 10,620,974 | +0.08(+0.59%) |
Oct 17, 2019 | 13.14 | 13.55 | 13.13 | 13.35 | 13,305,974 | +0.12(+0.89%) |
Oct 16, 2019 | 13.10 | 13.24 | 12.92 | 13.23 | 13,177,229 | +0.22(+1.68%) |
Oct 15, 2019 | 13.28 | 13.34 | 12.96 | 13.01 | 22,835,450 | -0.34(-2.57%) |
Oct 14, 2019 | 13.28 | 13.51 | 13.28 | 13.35 | 9,438,744 | +0.08(+0.59%) |
Oct 11, 2019 | 13.85 | 13.85 | 13.23 | 13.28 | 25,084,436 | -0.71(-5.08%) |
Oct 10, 2019 | 13.96 | 14.02 | 13.67 | 13.99 | 18,794,824 | +0.03(+0.22%) |
Oct 09, 2019 | 14.01 | 14.10 | 13.84 | 13.96 | 10,407,931 | -0.15(-1.05%) |
Oct 08, 2019 | 14.01 | 14.22 | 13.92 | 14.10 | 13,805,241 | +0.34(+2.50%) |
Oct 07, 2019 | 13.77 | 13.95 | 13.67 | 13.76 | 10,427,125 | -0.10(-0.73%) |
Oct 04, 2019 | 13.46 | 13.88 | 13.43 | 13.86 | 14,742,105 | +0.38(+2.84%) |
Oct 03, 2019 | 13.59 | 14.00 | 13.43 | 13.48 | 19,100,398 | -0.09(-0.63%) |
Oct 02, 2019 | 13.60 | 13.76 | 13.40 | 13.56 | 23,766,858 | +0.12(+0.87%) |
Oct 01, 2019 | 13.40 | 13.74 | 13.30 | 13.45 | 25,019,550 | -0.09(-0.63%) |
Sep 30, 2019 | 13.51 | 13.71 | 13.28 | 13.53 | 19,208,734 | -0.31(-2.26%) |
Sep 27, 2019 | 13.85 | 13.96 | 13.71 | 13.85 | 16,959,088 | -0.29(-2.04%) |
Sep 26, 2019 | 14.28 | 14.35 | 14.10 | 14.13 | 11,340,182 | -0.06(-0.44%) |
Sep 25, 2019 | 14.60 | 14.65 | 14.05 | 14.20 | 17,172,466 | -0.49(-3.35%) |
Sep 24, 2019 | 14.43 | 14.72 | 14.31 | 14.69 | 20,340,876 | +0.16(+1.13%) |
Sep 23, 2019 | 14.49 | 14.60 | 14.38 | 14.53 | 17,981,804 | +0.13(+0.92%) |
Sep 20, 2019 | 14.32 | 14.42 | 13.96 | 14.39 | 25,216,714 | +0.10(+0.71%) |
Sep 19, 2019 | 13.93 | 14.33 | 13.93 | 14.29 | 22,614,416 | +0.52(+3.74%) |
Sep 18, 2019 | 14.04 | 14.10 | 13.43 | 13.78 | 22,089,654 | -0.30(-2.11%) |
Sep 17, 2019 | 13.53 | 14.19 | 13.49 | 14.07 | 29,327,740 | +0.72(+5.38%) |
Sep 16, 2019 | 13.55 | 13.63 | 13.29 | 13.35 | 25,744,406 | -0.10(-0.76%) |
Sep 13, 2019 | 13.55 | 13.60 | 13.30 | 13.46 | 29,554,384 | +0.08(+0.58%) |
Sep 12, 2019 | 13.99 | 14.15 | 13.36 | 13.38 | 27,703,540 | -0.16(-1.21%) |
Sep 11, 2019 | 13.44 | 13.80 | 13.42 | 13.54 | 20,981,358 | +0.07(+0.52%) |
Sep 10, 2019 | 13.42 | 13.73 | 13.22 | 13.47 | 23,024,202 | -0.12(-0.92%) |
Sep 09, 2019 | 13.99 | 14.00 | 13.41 | 13.60 | 26,128,642 | -0.36(-2.57%) |
Sep 06, 2019 | 14.36 | 14.58 | 13.95 | 13.96 | 33,247,688 | -0.41(-2.88%) |
Sep 05, 2019 | 15.14 | 15.20 | 14.12 | 14.37 | 37,320,620 | -1.15(-7.40%) |
Sep 04, 2019 | 15.13 | 15.53 | 15.05 | 15.52 | 16,146,085 | +0.35(+2.32%) |