Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.76 | 16.91 | 16.55 | 16.73 | 388,300 | -0.03(-0.18%) |
Nov 27, 2019 | 16.66 | 17.14 | 16.61 | 16.76 | 633,600 | +0.09(+0.54%) |
Nov 26, 2019 | 16.63 | 16.86 | 16.26 | 16.67 | 666,097 | +0.14(+0.85%) |
Nov 25, 2019 | 16.36 | 16.62 | 16.32 | 16.53 | 857,325 | +0.29(+1.79%) |
Nov 22, 2019 | 15.77 | 16.25 | 15.73 | 16.24 | 418,700 | +0.57(+3.64%) |
Nov 21, 2019 | 15.67 | 15.92 | 15.42 | 15.67 | 564,065 | +0.13(+0.84%) |
Nov 20, 2019 | 15.45 | 15.68 | 15.16 | 15.54 | 598,731 | +0.05(+0.32%) |
Nov 19, 2019 | 15.66 | 15.86 | 15.46 | 15.49 | 469,657 | -0.08(-0.51%) |
Nov 18, 2019 | 15.50 | 15.65 | 15.30 | 15.57 | 732,975 | +0.12(+0.78%) |
Nov 15, 2019 | 15.64 | 15.64 | 15.15 | 15.45 | 448,200 | -0.04(-0.26%) |
Nov 14, 2019 | 15.15 | 15.59 | 14.94 | 15.49 | 621,451 | +0.51(+3.40%) |
Nov 13, 2019 | 14.91 | 15.37 | 14.71 | 14.98 | 403,727 | +0.05(+0.33%) |
Nov 12, 2019 | 14.65 | 15.22 | 14.65 | 14.93 | 288,733 | +0.05(+0.34%) |
Nov 11, 2019 | 14.68 | 15.19 | 14.50 | 14.88 | 635,318 | +0.14(+0.95%) |
Nov 08, 2019 | 14.24 | 14.90 | 13.96 | 14.74 | 787,900 | +0.21(+1.45%) |
Nov 07, 2019 | 14.25 | 15.15 | 14.25 | 14.53 | 1,222,183 | +1.39(+10.58%) |
Nov 06, 2019 | 13.50 | 13.70 | 13.10 | 13.14 | 390,263 | -0.36(-2.67%) |
Nov 05, 2019 | 13.76 | 13.94 | 13.43 | 13.50 | 347,382 | -0.19(-1.39%) |
Nov 04, 2019 | 13.94 | 14.04 | 13.48 | 13.69 | 453,602 | -0.20(-1.44%) |
Nov 01, 2019 | 13.60 | 13.98 | 13.59 | 13.89 | 460,900 | +0.38(+2.81%) |
Oct 31, 2019 | 13.73 | 14.01 | 13.30 | 13.51 | 476,082 | -0.21(-1.53%) |
Oct 30, 2019 | 14.02 | 14.04 | 13.66 | 13.72 | 397,847 | -0.34(-2.42%) |
Oct 29, 2019 | 14.21 | 14.39 | 14.02 | 14.06 | 487,534 | -0.15(-1.06%) |
Oct 28, 2019 | 14.00 | 14.36 | 14.00 | 14.21 | 643,012 | +0.17(+1.21%) |
Oct 25, 2019 | 13.67 | 14.19 | 13.65 | 14.04 | 1,165,800 | +0.33(+2.41%) |
Oct 24, 2019 | 13.70 | 13.74 | 13.47 | 13.71 | 272,978 | +0.05(+0.37%) |
Oct 23, 2019 | 13.78 | 13.81 | 13.51 | 13.66 | 334,043 | -0.03(-0.22%) |
Oct 22, 2019 | 13.76 | 13.96 | 13.67 | 13.69 | 530,660 | +0.05(+0.37%) |
Oct 21, 2019 | 13.82 | 13.84 | 13.48 | 13.64 | 417,387 | +0.05(+0.37%) |
Oct 18, 2019 | 13.60 | 13.76 | 13.42 | 13.59 | 721,900 | -0.09(-0.66%) |
Oct 17, 2019 | 13.54 | 13.71 | 13.46 | 13.68 | 605,838 | +0.28(+2.09%) |
Oct 16, 2019 | 13.50 | 13.59 | 13.13 | 13.40 | 478,048 | -0.13(-0.96%) |
Oct 15, 2019 | 12.94 | 13.54 | 12.90 | 13.53 | 650,596 | +0.59(+4.56%) |
Oct 14, 2019 | 12.69 | 13.18 | 12.63 | 12.94 | 421,444 | +0.23(+1.81%) |
Oct 11, 2019 | 12.69 | 12.94 | 12.69 | 12.71 | 299,300 | +0.14(+1.11%) |
Oct 10, 2019 | 12.42 | 12.61 | 12.32 | 12.57 | 363,856 | +0.19(+1.53%) |
Oct 09, 2019 | 13.06 | 13.06 | 12.35 | 12.38 | 391,273 | -0.58(-4.48%) |
Oct 08, 2019 | 13.17 | 13.22 | 12.81 | 12.96 | 463,850 | -0.31(-2.34%) |
Oct 07, 2019 | 13.17 | 13.45 | 13.13 | 13.27 | 404,638 | +0.07(+0.53%) |
Oct 04, 2019 | 13.35 | 13.50 | 12.91 | 13.20 | 501,400 | -0.19(-1.38%) |
Oct 03, 2019 | 13.08 | 13.43 | 12.88 | 13.38 | 410,824 | +0.24(+1.86%) |
Oct 02, 2019 | 12.94 | 13.30 | 12.61 | 13.14 | 334,885 | +0.19(+1.47%) |
Oct 01, 2019 | 13.35 | 13.59 | 12.68 | 12.95 | 757,559 | -0.33(-2.48%) |
Sep 30, 2019 | 13.62 | 13.64 | 13.23 | 13.28 | 514,807 | -0.34(-2.46%) |
Sep 27, 2019 | 13.51 | 14.04 | 13.30 | 13.62 | 538,700 | +0.22(+1.68%) |
Sep 26, 2019 | 13.94 | 14.13 | 13.37 | 13.39 | 750,537 | -0.63(-4.53%) |
Sep 25, 2019 | 13.33 | 14.23 | 13.33 | 14.03 | 1,118,335 | +0.74(+5.53%) |
Sep 24, 2019 | 13.51 | 13.51 | 13.10 | 13.29 | 972,793 | -0.20(-1.48%) |
Sep 23, 2019 | 13.21 | 13.62 | 13.21 | 13.49 | 542,754 | +0.28(+2.12%) |
Sep 20, 2019 | 13.49 | 13.62 | 13.17 | 13.21 | 1,030,300 | -0.29(-2.15%) |
Sep 19, 2019 | 13.23 | 13.70 | 13.19 | 13.50 | 570,193 | +0.31(+2.35%) |
Sep 18, 2019 | 13.59 | 13.62 | 13.04 | 13.19 | 603,893 | -0.44(-3.23%) |
Sep 17, 2019 | 13.66 | 13.93 | 13.32 | 13.63 | 690,584 | -0.02(-0.15%) |
Sep 16, 2019 | 13.54 | 13.72 | 13.44 | 13.65 | 765,193 | +0.06(+0.44%) |
Sep 13, 2019 | 13.82 | 13.93 | 13.36 | 13.59 | 545,700 | -0.06(-0.44%) |
Sep 12, 2019 | 14.26 | 14.37 | 13.43 | 13.65 | 655,136 | -0.60(-4.21%) |
Sep 11, 2019 | 14.20 | 14.41 | 14.06 | 14.25 | 617,379 | +0.06(+0.42%) |
Sep 10, 2019 | 13.32 | 14.20 | 12.96 | 14.19 | 807,836 | +0.83(+6.21%) |
Sep 09, 2019 | 13.52 | 13.65 | 13.30 | 13.36 | 341,934 | -0.21(-1.55%) |
Sep 06, 2019 | 13.95 | 14.03 | 13.49 | 13.57 | 547,200 | -0.37(-2.65%) |
Sep 05, 2019 | 14.09 | 14.22 | 13.83 | 13.94 | 559,246 | -0.08(-0.57%) |
Sep 04, 2019 | 14.14 | 14.19 | 13.71 | 14.02 | 663,012 | -0.02(-0.14%) |