Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.88 | 18.01 | 17.69 | 17.84 | 67,700 | -0.10(-0.56%) |
Nov 27, 2019 | 17.75 | 18.10 | 17.68 | 17.94 | 121,300 | +0.16(+0.90%) |
Nov 26, 2019 | 17.92 | 18.21 | 17.55 | 17.78 | 208,441 | -0.31(-1.71%) |
Nov 25, 2019 | 18.04 | 18.77 | 17.77 | 18.09 | 320,834 | -0.34(-1.82%) |
Nov 22, 2019 | 18.12 | 18.53 | 17.94 | 18.43 | 314,500 | +0.27(+1.49%) |
Nov 21, 2019 | 18.53 | 18.58 | 17.81 | 18.16 | 161,458 | -0.32(-1.76%) |
Nov 20, 2019 | 18.21 | 18.99 | 18.20 | 18.48 | 400,311 | +0.29(+1.57%) |
Nov 19, 2019 | 17.56 | 18.29 | 17.56 | 18.20 | 580,813 | -0.02(-0.14%) |
Nov 18, 2019 | 17.59 | 18.50 | 17.49 | 18.22 | 445,113 | +0.86(+4.95%) |
Nov 15, 2019 | 16.88 | 17.45 | 16.08 | 17.36 | 612,300 | +2.26(+14.97%) |
Nov 14, 2019 | 14.73 | 15.27 | 14.43 | 15.10 | 326,605 | +0.33(+2.23%) |
Nov 13, 2019 | 14.81 | 14.91 | 14.52 | 14.77 | 129,483 | -0.12(-0.81%) |
Nov 12, 2019 | 14.96 | 15.10 | 14.86 | 14.89 | 155,247 | +0.04(+0.27%) |
Nov 11, 2019 | 14.95 | 14.95 | 14.56 | 14.85 | 123,057 | -0.09(-0.60%) |
Nov 08, 2019 | 14.86 | 15.87 | 14.50 | 14.94 | 214,900 | +0.78(+5.51%) |
Nov 07, 2019 | 14.23 | 14.33 | 14.06 | 14.16 | 63,994 | +0.06(+0.43%) |
Nov 06, 2019 | 14.37 | 14.50 | 14.01 | 14.10 | 105,911 | -0.24(-1.67%) |
Nov 05, 2019 | 14.60 | 14.60 | 14.33 | 14.34 | 64,194 | -0.13(-0.90%) |
Nov 04, 2019 | 14.83 | 14.84 | 14.44 | 14.47 | 86,435 | -0.17(-1.16%) |
Nov 01, 2019 | 14.54 | 14.76 | 14.44 | 14.64 | 106,300 | +0.22(+1.53%) |
Oct 31, 2019 | 14.38 | 14.46 | 14.14 | 14.42 | 74,534 | +0.07(+0.52%) |
Oct 30, 2019 | 14.46 | 14.48 | 14.19 | 14.35 | 86,894 | -0.05(-0.38%) |
Oct 29, 2019 | 13.97 | 14.64 | 13.87 | 14.40 | 181,602 | +0.41(+2.93%) |
Oct 28, 2019 | 13.79 | 14.10 | 13.77 | 13.99 | 51,547 | +0.20(+1.45%) |
Oct 25, 2019 | 13.81 | 13.94 | 13.75 | 13.79 | 25,500 | -0.02(-0.14%) |
Oct 24, 2019 | 14.29 | 14.36 | 13.80 | 13.81 | 63,375 | -0.48(-3.36%) |
Oct 23, 2019 | 14.29 | 14.39 | 14.19 | 14.29 | 43,370 | -0.03(-0.21%) |
Oct 22, 2019 | 14.28 | 14.44 | 14.19 | 14.32 | 30,141 | +0.02(+0.14%) |
Oct 21, 2019 | 14.40 | 14.54 | 14.18 | 14.30 | 57,846 | +0.02(+0.14%) |
Oct 18, 2019 | 14.20 | 14.34 | 13.85 | 14.28 | 99,900 | +0.00(+0.00%) |
Oct 17, 2019 | 14.18 | 14.44 | 14.17 | 14.28 | 110,319 | +0.19(+1.35%) |
Oct 16, 2019 | 13.89 | 14.18 | 13.89 | 14.09 | 55,982 | +0.20(+1.44%) |
Oct 15, 2019 | 13.66 | 14.22 | 13.66 | 13.89 | 77,307 | +0.17(+1.24%) |
Oct 14, 2019 | 13.63 | 13.73 | 13.55 | 13.72 | 46,461 | +0.10(+0.73%) |
Oct 11, 2019 | 13.57 | 13.88 | 13.46 | 13.62 | 67,100 | +0.23(+1.72%) |
Oct 10, 2019 | 13.35 | 13.44 | 13.25 | 13.39 | 59,209 | +0.09(+0.64%) |
Oct 09, 2019 | 13.38 | 13.48 | 13.17 | 13.30 | 53,562 | -0.04(-0.26%) |
Oct 08, 2019 | 13.55 | 13.57 | 13.29 | 13.34 | 79,168 | -0.28(-2.06%) |
Oct 07, 2019 | 13.46 | 13.72 | 13.41 | 13.62 | 63,753 | +0.10(+0.74%) |
Oct 04, 2019 | 13.10 | 13.54 | 13.10 | 13.52 | 82,000 | +0.47(+3.64%) |
Oct 03, 2019 | 13.25 | 13.38 | 13.00 | 13.04 | 63,603 | -0.24(-1.84%) |
Oct 02, 2019 | 13.24 | 13.37 | 13.06 | 13.29 | 79,773 | -0.03(-0.23%) |
Oct 01, 2019 | 13.70 | 13.97 | 13.28 | 13.32 | 85,627 | -0.30(-2.20%) |
Sep 30, 2019 | 13.79 | 13.80 | 13.61 | 13.62 | 75,442 | -0.13(-0.95%) |
Sep 27, 2019 | 13.78 | 13.87 | 13.66 | 13.75 | 108,100 | +0.03(+0.22%) |
Sep 26, 2019 | 13.83 | 13.83 | 13.59 | 13.72 | 48,787 | -0.13(-0.94%) |
Sep 25, 2019 | 13.57 | 13.87 | 13.54 | 13.85 | 90,776 | +0.22(+1.61%) |
Sep 24, 2019 | 13.70 | 13.85 | 13.55 | 13.63 | 103,693 | -0.02(-0.18%) |
Sep 23, 2019 | 13.62 | 13.70 | 13.55 | 13.65 | 45,893 | +0.05(+0.40%) |
Sep 20, 2019 | 13.74 | 13.91 | 13.55 | 13.60 | 252,300 | -0.11(-0.80%) |
Sep 19, 2019 | 14.03 | 14.18 | 13.70 | 13.71 | 55,576 | -0.24(-1.72%) |
Sep 18, 2019 | 14.25 | 14.40 | 13.91 | 13.95 | 82,892 | -0.29(-2.04%) |
Sep 17, 2019 | 14.17 | 14.39 | 14.09 | 14.24 | 72,995 | +0.00(+0.00%) |
Sep 16, 2019 | 14.31 | 14.54 | 14.18 | 14.24 | 75,996 | -0.13(-0.90%) |
Sep 13, 2019 | 14.54 | 14.71 | 14.32 | 14.37 | 108,600 | -0.15(-1.03%) |
Sep 12, 2019 | 14.30 | 14.58 | 13.94 | 14.52 | 155,072 | +0.39(+2.76%) |
Sep 11, 2019 | 13.44 | 14.18 | 13.38 | 14.13 | 162,774 | +0.83(+6.24%) |
Sep 10, 2019 | 13.17 | 13.48 | 12.92 | 13.30 | 76,873 | +0.11(+0.83%) |
Sep 09, 2019 | 13.06 | 13.26 | 12.93 | 13.19 | 57,293 | +0.15(+1.15%) |
Sep 06, 2019 | 13.06 | 13.14 | 12.75 | 13.04 | 61,900 | +0.05(+0.38%) |
Sep 05, 2019 | 12.89 | 13.29 | 12.82 | 12.99 | 72,511 | +0.27(+2.12%) |
Sep 04, 2019 | 12.72 | 12.96 | 12.60 | 12.72 | 64,565 | +0.17(+1.35%) |