Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.51 | 15.57 | 15.23 | 15.44 | 56,270 | -0.04(-0.26%) |
Nov 27, 2019 | 15.47 | 15.54 | 15.12 | 15.48 | 202,007 | +0.07(+0.48%) |
Nov 26, 2019 | 15.34 | 15.79 | 15.26 | 15.40 | 526,933 | +0.08(+0.55%) |
Nov 25, 2019 | 14.70 | 15.38 | 14.70 | 15.32 | 339,508 | +0.60(+4.10%) |
Nov 22, 2019 | 15.49 | 15.49 | 14.47 | 14.72 | 277,912 | -0.83(-5.37%) |
Nov 21, 2019 | 15.28 | 15.61 | 15.18 | 15.55 | 241,131 | +0.35(+2.27%) |
Nov 20, 2019 | 14.85 | 15.37 | 14.85 | 15.21 | 269,686 | +0.22(+1.48%) |
Nov 19, 2019 | 14.93 | 15.10 | 14.70 | 14.98 | 175,204 | +0.07(+0.48%) |
Nov 18, 2019 | 14.52 | 14.93 | 14.48 | 14.91 | 244,667 | +0.24(+1.63%) |
Nov 15, 2019 | 14.55 | 14.90 | 14.48 | 14.67 | 158,488 | +0.22(+1.50%) |
Nov 14, 2019 | 14.31 | 14.69 | 14.21 | 14.46 | 192,277 | +0.16(+1.11%) |
Nov 13, 2019 | 13.77 | 14.36 | 13.77 | 14.30 | 162,450 | +0.49(+3.58%) |
Nov 12, 2019 | 13.99 | 14.19 | 13.74 | 13.80 | 140,672 | -0.15(-1.10%) |
Nov 11, 2019 | 13.76 | 14.15 | 13.69 | 13.96 | 172,248 | +0.11(+0.78%) |
Nov 08, 2019 | 13.79 | 13.91 | 13.69 | 13.85 | 147,153 | +0.03(+0.25%) |
Nov 07, 2019 | 14.17 | 14.17 | 13.72 | 13.81 | 139,674 | -0.23(-1.65%) |
Nov 06, 2019 | 14.08 | 14.15 | 13.68 | 14.05 | 222,540 | -0.01(-0.07%) |
Nov 05, 2019 | 14.31 | 14.31 | 13.25 | 14.06 | 328,810 | -0.21(-1.49%) |
Nov 04, 2019 | 14.94 | 15.15 | 13.94 | 14.27 | 618,033 | +0.19(+1.37%) |
Nov 01, 2019 | 15.10 | 15.10 | 13.68 | 14.08 | 514,936 | -0.92(-6.16%) |
Oct 31, 2019 | 15.19 | 15.27 | 14.90 | 15.00 | 152,116 | -0.24(-1.59%) |
Oct 30, 2019 | 15.30 | 15.33 | 15.11 | 15.24 | 252,371 | -0.01(-0.10%) |
Oct 29, 2019 | 15.09 | 15.29 | 15.00 | 15.26 | 173,615 | +0.17(+1.11%) |
Oct 28, 2019 | 15.06 | 15.21 | 14.88 | 15.09 | 172,020 | +0.10(+0.68%) |
Oct 25, 2019 | 14.71 | 15.50 | 14.64 | 14.99 | 544,286 | +0.26(+1.80%) |
Oct 24, 2019 | 14.23 | 14.78 | 14.17 | 14.72 | 325,527 | +0.54(+3.80%) |
Oct 23, 2019 | 13.82 | 14.22 | 13.66 | 14.18 | 168,878 | +0.35(+2.50%) |
Oct 22, 2019 | 13.74 | 13.99 | 13.62 | 13.84 | 170,495 | +0.08(+0.59%) |
Oct 21, 2019 | 13.46 | 13.78 | 13.32 | 13.76 | 131,294 | +0.39(+2.94%) |
Oct 18, 2019 | 13.50 | 13.50 | 13.12 | 13.36 | 199,983 | -0.19(-1.42%) |
Oct 17, 2019 | 13.26 | 13.68 | 13.20 | 13.56 | 355,537 | +0.38(+2.89%) |
Oct 16, 2019 | 13.11 | 13.25 | 12.77 | 13.18 | 196,949 | +0.04(+0.34%) |
Oct 15, 2019 | 13.13 | 13.58 | 13.09 | 13.13 | 236,119 | +0.04(+0.34%) |
Oct 14, 2019 | 13.04 | 13.22 | 12.87 | 13.09 | 89,237 | +0.03(+0.27%) |
Oct 11, 2019 | 12.82 | 13.33 | 12.80 | 13.05 | 181,158 | +0.24(+1.85%) |
Oct 10, 2019 | 12.74 | 12.95 | 12.52 | 12.82 | 213,146 | +0.00(+0.00%) |
Oct 09, 2019 | 13.12 | 13.29 | 12.72 | 12.82 | 162,346 | -0.27(-2.04%) |
Oct 08, 2019 | 13.33 | 13.55 | 13.06 | 13.08 | 218,714 | -0.34(-2.50%) |
Oct 07, 2019 | 12.95 | 13.45 | 12.77 | 13.42 | 303,337 | +0.44(+3.39%) |
Oct 04, 2019 | 12.61 | 13.03 | 12.61 | 12.98 | 214,556 | +0.40(+3.18%) |
Oct 03, 2019 | 12.55 | 12.60 | 12.31 | 12.58 | 477,893 | +0.01(+0.04%) |
Oct 02, 2019 | 12.47 | 12.76 | 12.23 | 12.57 | 316,769 | +0.04(+0.32%) |
Oct 01, 2019 | 12.73 | 12.88 | 12.43 | 12.53 | 324,865 | -0.07(-0.59%) |
Sep 30, 2019 | 12.53 | 13.01 | 12.33 | 12.61 | 385,763 | +0.01(+0.08%) |
Sep 27, 2019 | 12.45 | 12.95 | 12.41 | 12.60 | 312,726 | +0.22(+1.76%) |
Sep 26, 2019 | 12.95 | 12.95 | 12.18 | 12.38 | 595,502 | -0.59(-4.53%) |
Sep 25, 2019 | 12.89 | 13.08 | 12.51 | 12.97 | 576,579 | -0.14(-1.09%) |
Sep 24, 2019 | 13.27 | 13.36 | 12.98 | 13.11 | 277,138 | -0.18(-1.37%) |
Sep 23, 2019 | 14.20 | 14.20 | 13.25 | 13.29 | 381,180 | -0.93(-6.56%) |
Sep 20, 2019 | 14.01 | 14.55 | 13.99 | 14.23 | 628,085 | +0.32(+2.31%) |
Sep 19, 2019 | 13.58 | 13.91 | 13.51 | 13.91 | 297,114 | +0.44(+3.30%) |
Sep 18, 2019 | 13.41 | 13.47 | 13.14 | 13.46 | 285,810 | +0.05(+0.37%) |
Sep 17, 2019 | 13.65 | 13.75 | 13.25 | 13.41 | 301,458 | -0.23(-1.67%) |
Sep 16, 2019 | 13.52 | 13.82 | 13.37 | 13.64 | 190,631 | +0.02(+0.18%) |
Sep 13, 2019 | 13.73 | 13.97 | 13.61 | 13.62 | 273,256 | -0.01(-0.07%) |
Sep 12, 2019 | 12.91 | 13.72 | 12.84 | 13.63 | 556,981 | +0.75(+5.83%) |
Sep 11, 2019 | 12.38 | 12.98 | 12.33 | 12.87 | 312,650 | +0.48(+3.87%) |
Sep 10, 2019 | 12.48 | 12.64 | 12.32 | 12.40 | 460,668 | -0.08(-0.67%) |
Sep 09, 2019 | 12.87 | 12.87 | 12.31 | 12.48 | 800,846 | -0.25(-1.94%) |
Sep 06, 2019 | 12.66 | 12.80 | 12.49 | 12.73 | 438,222 | +0.05(+0.39%) |
Sep 05, 2019 | 12.91 | 13.02 | 11.96 | 12.68 | 1,100,784 | -0.26(-2.02%) |
Sep 04, 2019 | 13.79 | 13.98 | 12.47 | 12.94 | 1,029,329 | -0.37(-2.78%) |