Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.86 | 16.01 | 15.77 | 15.84 | 52,300 | -0.13(-0.81%) |
Nov 27, 2019 | 15.85 | 16.03 | 15.63 | 15.97 | 85,100 | +0.20(+1.27%) |
Nov 26, 2019 | 15.74 | 15.81 | 15.53 | 15.77 | 136,762 | +0.08(+0.51%) |
Nov 25, 2019 | 15.24 | 15.73 | 15.24 | 15.69 | 91,099 | +0.49(+3.22%) |
Nov 22, 2019 | 15.34 | 15.34 | 15.13 | 15.20 | 66,500 | -0.08(-0.52%) |
Nov 21, 2019 | 15.45 | 15.45 | 15.13 | 15.28 | 99,050 | -0.17(-1.10%) |
Nov 20, 2019 | 15.65 | 15.72 | 15.30 | 15.45 | 106,123 | -0.30(-1.90%) |
Nov 19, 2019 | 15.60 | 15.82 | 15.46 | 15.75 | 77,919 | +0.23(+1.48%) |
Nov 18, 2019 | 15.71 | 15.71 | 15.47 | 15.52 | 73,345 | -0.25(-1.59%) |
Nov 15, 2019 | 15.86 | 16.00 | 15.72 | 15.77 | 89,400 | +0.03(+0.19%) |
Nov 14, 2019 | 15.90 | 15.97 | 15.72 | 15.74 | 67,819 | -0.13(-0.82%) |
Nov 13, 2019 | 15.78 | 16.03 | 15.61 | 15.87 | 105,913 | -0.03(-0.19%) |
Nov 12, 2019 | 15.99 | 16.30 | 15.83 | 15.90 | 74,987 | -0.03(-0.19%) |
Nov 11, 2019 | 16.06 | 16.06 | 15.84 | 15.93 | 90,087 | -0.21(-1.33%) |
Nov 08, 2019 | 15.91 | 16.17 | 15.82 | 16.14 | 124,700 | +0.29(+1.80%) |
Nov 07, 2019 | 15.92 | 16.00 | 15.73 | 15.86 | 128,391 | +0.09(+0.57%) |
Nov 06, 2019 | 15.77 | 15.87 | 15.70 | 15.77 | 138,108 | -0.02(-0.13%) |
Nov 05, 2019 | 16.07 | 16.12 | 15.57 | 15.79 | 226,677 | -0.38(-2.35%) |
Nov 04, 2019 | 16.49 | 16.52 | 15.87 | 16.17 | 155,187 | -0.33(-2.00%) |
Nov 01, 2019 | 15.40 | 17.42 | 14.52 | 16.50 | 210,000 | +0.34(+2.10%) |
Oct 31, 2019 | 16.19 | 16.30 | 15.81 | 16.16 | 121,414 | -0.32(-1.94%) |
Oct 30, 2019 | 16.42 | 16.57 | 16.33 | 16.48 | 94,389 | +0.03(+0.15%) |
Oct 29, 2019 | 16.40 | 16.50 | 16.12 | 16.45 | 134,901 | +0.08(+0.52%) |
Oct 28, 2019 | 16.14 | 16.46 | 16.11 | 16.37 | 214,440 | +0.29(+1.80%) |
Oct 25, 2019 | 16.07 | 16.14 | 15.90 | 16.08 | 153,800 | +0.01(+0.06%) |
Oct 24, 2019 | 15.69 | 16.18 | 15.64 | 16.07 | 215,384 | +0.44(+2.82%) |
Oct 23, 2019 | 15.43 | 15.79 | 15.37 | 15.63 | 168,960 | +0.20(+1.30%) |
Oct 22, 2019 | 14.84 | 15.56 | 14.84 | 15.43 | 235,892 | +0.66(+4.47%) |
Oct 21, 2019 | 14.43 | 14.78 | 14.26 | 14.77 | 201,009 | +0.57(+4.01%) |
Oct 18, 2019 | 13.76 | 14.25 | 13.76 | 14.20 | 273,900 | +0.47(+3.42%) |
Oct 17, 2019 | 13.83 | 14.29 | 13.69 | 13.73 | 376,493 | +0.15(+1.10%) |
Oct 16, 2019 | 14.08 | 14.36 | 13.51 | 13.58 | 530,519 | +0.37(+2.80%) |
Oct 15, 2019 | 12.96 | 13.46 | 12.89 | 13.21 | 165,879 | +0.22(+1.69%) |
Oct 14, 2019 | 13.04 | 13.10 | 12.73 | 12.99 | 163,928 | -0.13(-0.99%) |
Oct 11, 2019 | 13.27 | 13.34 | 13.11 | 13.12 | 105,600 | +0.11(+0.85%) |
Oct 10, 2019 | 12.98 | 13.25 | 12.94 | 13.01 | 75,088 | +0.06(+0.46%) |
Oct 09, 2019 | 13.00 | 13.07 | 12.78 | 12.95 | 51,640 | +0.13(+1.01%) |
Oct 08, 2019 | 13.06 | 13.18 | 12.53 | 12.82 | 96,117 | -0.41(-3.10%) |
Oct 07, 2019 | 13.13 | 13.29 | 13.09 | 13.23 | 64,710 | +0.09(+0.68%) |
Oct 04, 2019 | 12.99 | 13.16 | 12.95 | 13.14 | 57,500 | +0.18(+1.39%) |
Oct 03, 2019 | 12.89 | 13.01 | 12.66 | 12.96 | 66,064 | +0.06(+0.47%) |
Oct 02, 2019 | 12.75 | 12.93 | 12.66 | 12.90 | 82,446 | +0.05(+0.39%) |
Oct 01, 2019 | 13.13 | 13.25 | 12.80 | 12.85 | 54,179 | -0.22(-1.68%) |
Sep 30, 2019 | 13.16 | 13.19 | 12.98 | 13.07 | 82,044 | -0.07(-0.53%) |
Sep 27, 2019 | 13.50 | 13.62 | 13.07 | 13.14 | 74,700 | -0.35(-2.59%) |
Sep 26, 2019 | 13.50 | 13.61 | 13.28 | 13.49 | 121,157 | -0.05(-0.37%) |
Sep 25, 2019 | 13.18 | 13.64 | 13.13 | 13.54 | 98,591 | +0.35(+2.65%) |
Sep 24, 2019 | 13.23 | 13.40 | 13.15 | 13.19 | 93,384 | -0.03(-0.23%) |
Sep 23, 2019 | 13.04 | 13.28 | 12.95 | 13.22 | 70,832 | +0.18(+1.38%) |
Sep 20, 2019 | 13.22 | 13.27 | 12.99 | 13.04 | 217,700 | -0.19(-1.44%) |
Sep 19, 2019 | 13.36 | 13.47 | 13.21 | 13.23 | 66,079 | -0.07(-0.53%) |
Sep 18, 2019 | 13.47 | 13.57 | 13.23 | 13.30 | 70,852 | -0.19(-1.41%) |
Sep 17, 2019 | 13.46 | 13.51 | 13.34 | 13.49 | 87,587 | -0.06(-0.44%) |
Sep 16, 2019 | 13.52 | 13.62 | 13.38 | 13.55 | 84,466 | +0.02(+0.15%) |
Sep 13, 2019 | 13.33 | 13.66 | 13.33 | 13.53 | 109,600 | +0.08(+0.59%) |
Sep 12, 2019 | 13.09 | 13.50 | 12.89 | 13.45 | 146,442 | +0.39(+2.99%) |
Sep 11, 2019 | 12.71 | 13.13 | 12.64 | 13.06 | 111,666 | +0.43(+3.40%) |
Sep 10, 2019 | 12.60 | 12.65 | 12.31 | 12.63 | 113,965 | +0.01(+0.08%) |
Sep 09, 2019 | 12.34 | 12.71 | 12.24 | 12.62 | 137,671 | +0.29(+2.35%) |
Sep 06, 2019 | 12.14 | 12.44 | 12.09 | 12.33 | 67,200 | +0.21(+1.73%) |
Sep 05, 2019 | 11.99 | 12.42 | 11.94 | 12.12 | 117,462 | +0.24(+2.02%) |
Sep 04, 2019 | 11.86 | 12.08 | 11.85 | 11.88 | 73,419 | +0.16(+1.37%) |