Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.93 | 17.03 | 16.67 | 16.86 | 322,069 | -0.18(-1.03%) |
Nov 27, 2019 | 16.94 | 17.24 | 16.79 | 17.04 | 798,243 | +0.19(+1.12%) |
Nov 26, 2019 | 17.23 | 17.29 | 16.72 | 16.85 | 1,151,376 | -0.38(-2.22%) |
Nov 25, 2019 | 16.30 | 17.26 | 16.07 | 17.23 | 1,661,403 | +1.04(+6.44%) |
Nov 22, 2019 | 15.14 | 16.37 | 14.73 | 16.19 | 2,988,380 | +2.67(+19.78%) |
Nov 21, 2019 | 13.42 | 13.56 | 13.18 | 13.52 | 1,268,484 | +0.12(+0.90%) |
Nov 20, 2019 | 13.71 | 13.80 | 13.30 | 13.39 | 916,501 | -0.46(-3.32%) |
Nov 19, 2019 | 14.00 | 14.17 | 13.68 | 13.86 | 688,828 | -0.39(-2.72%) |
Nov 18, 2019 | 14.31 | 14.40 | 14.05 | 14.24 | 613,206 | -0.05(-0.38%) |
Nov 15, 2019 | 14.26 | 14.35 | 14.08 | 14.30 | 537,882 | +0.14(+0.98%) |
Nov 14, 2019 | 13.95 | 14.38 | 13.95 | 14.16 | 670,570 | +0.21(+1.48%) |
Nov 13, 2019 | 14.06 | 14.19 | 13.83 | 13.95 | 608,636 | -0.22(-1.58%) |
Nov 12, 2019 | 14.21 | 14.35 | 14.10 | 14.18 | 680,064 | -0.05(-0.38%) |
Nov 11, 2019 | 14.21 | 14.37 | 14.12 | 14.23 | 528,224 | -0.04(-0.25%) |
Nov 08, 2019 | 14.76 | 14.79 | 14.18 | 14.27 | 1,145,226 | -0.62(-4.19%) |
Nov 07, 2019 | 13.64 | 15.02 | 13.53 | 14.89 | 1,970,875 | +1.50(+11.23%) |
Nov 06, 2019 | 13.23 | 13.49 | 13.14 | 13.39 | 720,605 | +0.13(+0.96%) |
Nov 05, 2019 | 12.97 | 13.31 | 12.92 | 13.26 | 615,208 | +0.36(+2.77%) |
Nov 04, 2019 | 12.88 | 12.98 | 12.79 | 12.90 | 436,862 | +0.11(+0.85%) |
Nov 01, 2019 | 12.86 | 12.97 | 12.69 | 12.79 | 483,928 | +0.12(+0.91%) |
Oct 31, 2019 | 13.09 | 13.17 | 12.64 | 12.68 | 687,348 | -0.43(-3.28%) |
Oct 30, 2019 | 13.18 | 13.26 | 13.00 | 13.11 | 516,305 | -0.09(-0.69%) |
Oct 29, 2019 | 13.19 | 13.36 | 13.15 | 13.20 | 332,812 | -0.06(-0.46%) |
Oct 28, 2019 | 13.08 | 13.36 | 12.94 | 13.26 | 861,307 | +0.30(+2.34%) |
Oct 25, 2019 | 13.05 | 13.21 | 12.90 | 12.96 | 550,091 | -0.20(-1.52%) |
Oct 24, 2019 | 13.35 | 13.35 | 12.99 | 13.16 | 663,512 | -0.19(-1.41%) |
Oct 23, 2019 | 13.22 | 13.49 | 13.09 | 13.35 | 705,961 | +0.14(+1.06%) |
Oct 22, 2019 | 12.91 | 13.23 | 12.78 | 13.21 | 905,364 | +0.31(+2.40%) |
Oct 21, 2019 | 12.88 | 13.07 | 12.76 | 12.90 | 803,069 | +0.12(+0.95%) |
Oct 18, 2019 | 12.40 | 12.79 | 12.21 | 12.78 | 994,091 | +0.17(+1.35%) |
Oct 17, 2019 | 12.46 | 12.63 | 12.41 | 12.61 | 624,297 | +0.12(+0.92%) |
Oct 16, 2019 | 12.36 | 12.65 | 12.36 | 12.49 | 497,402 | +0.08(+0.68%) |
Oct 15, 2019 | 12.31 | 12.47 | 11.99 | 12.41 | 743,039 | +0.39(+3.28%) |
Oct 14, 2019 | 12.43 | 12.43 | 12.00 | 12.01 | 564,746 | -0.42(-3.36%) |
Oct 11, 2019 | 12.33 | 12.79 | 12.27 | 12.43 | 866,716 | +0.16(+1.28%) |
Oct 10, 2019 | 11.73 | 12.29 | 11.73 | 12.27 | 1,093,595 | +0.70(+6.02%) |
Oct 09, 2019 | 11.56 | 11.68 | 11.37 | 11.58 | 1,326,967 | +0.11(+0.94%) |
Oct 08, 2019 | 11.79 | 11.80 | 11.41 | 11.47 | 1,472,045 | -0.44(-3.72%) |
Oct 07, 2019 | 12.03 | 12.10 | 11.82 | 11.91 | 938,244 | -0.10(-0.85%) |
Oct 04, 2019 | 12.15 | 12.20 | 11.84 | 12.01 | 796,990 | -0.09(-0.74%) |
Oct 03, 2019 | 11.94 | 12.16 | 11.73 | 12.10 | 645,209 | +0.13(+1.10%) |
Oct 02, 2019 | 12.21 | 12.21 | 11.95 | 11.97 | 754,912 | -0.36(-2.96%) |
Oct 01, 2019 | 12.38 | 12.53 | 12.22 | 12.34 | 806,137 | +0.01(+0.10%) |
Sep 30, 2019 | 12.11 | 12.37 | 12.11 | 12.32 | 617,965 | +0.23(+1.93%) |
Sep 27, 2019 | 12.04 | 12.29 | 11.98 | 12.09 | 613,455 | +0.09(+0.75%) |
Sep 26, 2019 | 12.33 | 12.34 | 11.82 | 12.00 | 906,827 | -0.41(-3.28%) |
Sep 25, 2019 | 12.01 | 12.57 | 12.01 | 12.41 | 1,071,704 | +0.48(+4.06%) |
Sep 24, 2019 | 11.86 | 12.03 | 11.71 | 11.92 | 768,990 | +0.14(+1.22%) |
Sep 23, 2019 | 11.61 | 11.88 | 11.57 | 11.78 | 743,457 | +0.14(+1.23%) |
Sep 20, 2019 | 11.83 | 12.04 | 11.64 | 11.64 | 1,117,926 | -0.24(-2.02%) |
Sep 19, 2019 | 12.01 | 12.05 | 11.80 | 11.88 | 580,880 | -0.08(-0.65%) |
Sep 18, 2019 | 12.19 | 12.33 | 11.83 | 11.95 | 634,394 | -0.23(-1.92%) |
Sep 17, 2019 | 12.27 | 12.43 | 12.03 | 12.19 | 972,632 | -0.05(-0.44%) |
Sep 16, 2019 | 12.12 | 12.46 | 12.02 | 12.24 | 884,677 | +0.05(+0.39%) |
Sep 13, 2019 | 12.84 | 13.12 | 12.17 | 12.19 | 1,096,196 | -0.58(-4.54%) |
Sep 12, 2019 | 12.60 | 13.16 | 12.33 | 12.77 | 2,030,637 | +0.17(+1.38%) |
Sep 11, 2019 | 12.66 | 12.71 | 12.23 | 12.60 | 3,591,147 | -0.03(-0.24%) |
Sep 10, 2019 | 12.35 | 12.68 | 12.25 | 12.63 | 1,299,407 | +0.27(+2.18%) |
Sep 09, 2019 | 11.96 | 12.46 | 11.94 | 12.36 | 1,374,800 | +0.44(+3.71%) |
Sep 06, 2019 | 11.85 | 12.10 | 11.84 | 11.92 | 1,182,782 | +0.18(+1.53%) |
Sep 05, 2019 | 11.07 | 11.91 | 11.07 | 11.74 | 1,414,252 | +0.78(+7.10%) |
Sep 04, 2019 | 11.23 | 11.44 | 10.92 | 10.96 | 1,021,481 | -0.37(-3.27%) |