Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.85 | 32.95 | 27.75 | 27.90 | 134,800 | +0.60(+2.20%) |
Nov 27, 2019 | 25.95 | 30.00 | 25.40 | 27.30 | 96,180 | +1.60(+6.23%) |
Nov 26, 2019 | 21.95 | 27.15 | 21.35 | 25.70 | 230,690 | +3.95(+18.16%) |
Nov 25, 2019 | 17.00 | 22.40 | 17.00 | 21.75 | 78,294 | +4.40(+25.36%) |
Nov 22, 2019 | 16.25 | 17.40 | 16.15 | 17.35 | 31,760 | +1.30(+8.10%) |
Nov 21, 2019 | 16.25 | 17.11 | 16.05 | 16.05 | 51,748 | -0.20(-1.23%) |
Nov 20, 2019 | 15.25 | 17.50 | 15.00 | 16.25 | 80,543 | +1.25(+8.33%) |
Nov 19, 2019 | 14.95 | 15.45 | 14.67 | 15.00 | 18,311 | +0.00(+0.00%) |
Nov 18, 2019 | 14.15 | 15.25 | 14.10 | 15.00 | 20,390 | +0.75(+5.26%) |
Nov 15, 2019 | 13.95 | 14.25 | 13.94 | 14.25 | 10,040 | +0.20(+1.42%) |
Nov 14, 2019 | 14.57 | 14.57 | 14.05 | 14.05 | 2,186 | -0.55(-3.77%) |
Nov 13, 2019 | 14.90 | 15.01 | 14.55 | 14.60 | 5,088 | -0.25(-1.68%) |
Nov 12, 2019 | 15.00 | 15.09 | 14.65 | 14.85 | 4,901 | -0.05(-0.34%) |
Nov 11, 2019 | 14.55 | 15.05 | 14.55 | 14.90 | 4,371 | +0.20(+1.36%) |
Nov 08, 2019 | 14.31 | 15.00 | 14.31 | 14.70 | 10,280 | +0.00(+0.00%) |
Nov 07, 2019 | 14.93 | 14.93 | 14.18 | 14.70 | 12,950 | -0.05(-0.34%) |
Nov 06, 2019 | 14.80 | 14.95 | 14.50 | 14.75 | 8,769 | +0.10(+0.68%) |
Nov 05, 2019 | 15.55 | 15.75 | 14.50 | 14.65 | 16,913 | -0.80(-5.18%) |
Nov 04, 2019 | 15.50 | 15.50 | 15.00 | 15.45 | 7,919 | +0.45(+3.00%) |
Nov 01, 2019 | 15.70 | 15.70 | 14.77 | 15.00 | 7,900 | +0.10(+0.67%) |
Oct 31, 2019 | 14.85 | 15.20 | 14.65 | 14.90 | 3,367 | +0.00(+0.00%) |
Oct 30, 2019 | 14.50 | 15.00 | 14.45 | 14.90 | 4,540 | +0.10(+0.68%) |
Oct 29, 2019 | 15.10 | 15.35 | 13.75 | 14.80 | 10,698 | -0.20(-1.33%) |
Oct 28, 2019 | 15.15 | 15.15 | 14.50 | 15.00 | 4,693 | -0.10(-0.66%) |
Oct 25, 2019 | 14.50 | 15.15 | 14.21 | 15.10 | 13,900 | +0.80(+5.59%) |
Oct 24, 2019 | 13.90 | 14.65 | 13.90 | 14.30 | 8,667 | +0.25(+1.78%) |
Oct 23, 2019 | 13.55 | 14.10 | 13.50 | 14.05 | 2,176 | +0.45(+3.31%) |
Oct 22, 2019 | 13.45 | 13.70 | 13.15 | 13.60 | 4,331 | +0.05(+0.37%) |
Oct 21, 2019 | 13.90 | 13.90 | 12.65 | 13.55 | 19,887 | -0.35(-2.52%) |
Oct 18, 2019 | 14.13 | 14.15 | 13.50 | 13.90 | 3,920 | +0.20(+1.46%) |
Oct 17, 2019 | 14.70 | 14.85 | 13.40 | 13.70 | 10,498 | -0.85(-5.84%) |
Oct 16, 2019 | 14.40 | 14.75 | 14.30 | 14.55 | 4,858 | +0.28(+1.93%) |
Oct 15, 2019 | 13.65 | 14.55 | 13.60 | 14.28 | 5,529 | +0.47(+3.44%) |
Oct 14, 2019 | 14.55 | 14.55 | 13.70 | 13.80 | 8,299 | -0.65(-4.50%) |
Oct 11, 2019 | 14.25 | 15.20 | 14.15 | 14.45 | 5,820 | +0.35(+2.48%) |
Oct 10, 2019 | 13.20 | 14.30 | 13.04 | 14.10 | 11,835 | +0.85(+6.42%) |
Oct 09, 2019 | 13.89 | 14.80 | 13.15 | 13.25 | 8,590 | -0.70(-5.02%) |
Oct 08, 2019 | 14.35 | 15.50 | 13.40 | 13.95 | 9,196 | -0.35(-2.45%) |
Oct 07, 2019 | 14.25 | 14.50 | 13.45 | 14.30 | 11,983 | -0.05(-0.35%) |
Oct 04, 2019 | 15.05 | 15.05 | 14.25 | 14.35 | 5,780 | -0.35(-2.38%) |
Oct 03, 2019 | 14.40 | 14.94 | 13.95 | 14.70 | 6,360 | +0.65(+4.63%) |
Oct 02, 2019 | 13.90 | 14.30 | 13.60 | 14.05 | 14,603 | -0.05(-0.35%) |
Oct 01, 2019 | 14.55 | 15.95 | 13.80 | 14.10 | 14,524 | -0.15(-1.05%) |
Sep 30, 2019 | 16.20 | 16.20 | 14.20 | 14.25 | 20,175 | -1.00(-6.56%) |
Sep 27, 2019 | 15.80 | 16.25 | 15.25 | 15.25 | 5,800 | -0.55(-3.48%) |
Sep 26, 2019 | 16.20 | 16.35 | 15.42 | 15.80 | 5,493 | -0.40(-2.47%) |
Sep 25, 2019 | 16.00 | 16.55 | 15.95 | 16.20 | 5,415 | +0.20(+1.25%) |
Sep 24, 2019 | 16.60 | 16.60 | 15.65 | 16.00 | 11,662 | -0.05(-0.31%) |
Sep 23, 2019 | 16.55 | 17.50 | 16.00 | 16.05 | 23,915 | -0.60(-3.60%) |
Sep 20, 2019 | 16.75 | 17.10 | 16.47 | 16.65 | 18,300 | -0.05(-0.30%) |
Sep 19, 2019 | 18.20 | 18.45 | 16.65 | 16.70 | 17,869 | -1.65(-8.99%) |
Sep 18, 2019 | 17.60 | 18.45 | 17.60 | 18.35 | 15,384 | +0.65(+3.67%) |
Sep 17, 2019 | 17.70 | 17.91 | 17.50 | 17.70 | 11,403 | -0.03(-0.14%) |
Sep 16, 2019 | 17.70 | 17.81 | 17.50 | 17.73 | 17,881 | +0.08(+0.42%) |
Sep 13, 2019 | 17.55 | 17.90 | 17.27 | 17.65 | 15,060 | +0.45(+2.62%) |
Sep 12, 2019 | 17.35 | 17.58 | 16.45 | 17.20 | 33,651 | +1.05(+6.50%) |
Sep 11, 2019 | 15.50 | 17.80 | 15.00 | 16.15 | 54,104 | +0.60(+3.86%) |
Sep 10, 2019 | 14.30 | 15.95 | 14.30 | 15.55 | 31,506 | +1.05(+7.24%) |
Sep 09, 2019 | 13.55 | 14.50 | 12.95 | 14.50 | 39,947 | +1.25(+9.43%) |
Sep 06, 2019 | 13.80 | 13.80 | 12.75 | 13.25 | 52,900 | -0.15(-1.12%) |
Sep 05, 2019 | 13.45 | 13.90 | 13.05 | 13.40 | 27,578 | +0.10(+0.75%) |
Sep 04, 2019 | 14.00 | 14.30 | 13.03 | 13.30 | 22,650 | -0.70(-5.00%) |