Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.08 | 13.12 | 12.90 | 13.05 | 13,600 | -0.16(-1.23%) |
Nov 27, 2019 | 13.78 | 13.78 | 13.21 | 13.21 | 19,600 | -0.56(-4.08%) |
Nov 26, 2019 | 14.19 | 14.26 | 13.78 | 13.78 | 32,672 | -0.42(-2.99%) |
Nov 25, 2019 | 14.48 | 14.59 | 14.20 | 14.20 | 47,516 | -0.23(-1.56%) |
Nov 22, 2019 | 14.56 | 14.65 | 14.32 | 14.43 | 113,200 | -0.17(-1.20%) |
Nov 21, 2019 | 14.70 | 14.76 | 14.48 | 14.60 | 38,124 | -0.03(-0.17%) |
Nov 20, 2019 | 14.81 | 14.81 | 14.59 | 14.62 | 21,736 | -0.18(-1.18%) |
Nov 19, 2019 | 13.88 | 14.85 | 13.88 | 14.80 | 29,360 | +0.43(+3.01%) |
Nov 18, 2019 | 14.01 | 14.40 | 14.01 | 14.37 | 11,972 | +0.23(+1.61%) |
Nov 15, 2019 | 14.32 | 14.38 | 14.14 | 14.14 | 8,400 | -0.11(-0.77%) |
Nov 14, 2019 | 14.31 | 14.31 | 13.76 | 14.25 | 34,480 | -0.18(-1.21%) |
Nov 13, 2019 | 14.60 | 14.60 | 14.43 | 14.43 | 4,124 | -0.18(-1.25%) |
Nov 12, 2019 | 14.79 | 14.91 | 14.15 | 14.61 | 28,640 | -0.19(-1.25%) |
Nov 11, 2019 | 14.76 | 14.99 | 14.51 | 14.79 | 26,532 | -0.13(-0.90%) |
Nov 08, 2019 | 15.03 | 15.03 | 14.52 | 14.93 | 38,000 | +0.02(+0.15%) |
Nov 07, 2019 | 14.24 | 15.02 | 14.24 | 14.90 | 67,228 | +0.64(+4.50%) |
Nov 06, 2019 | 14.42 | 14.42 | 14.26 | 14.26 | 5,540 | -0.14(-0.95%) |
Nov 05, 2019 | 14.43 | 14.45 | 13.79 | 14.40 | 24,196 | +0.11(+0.77%) |
Nov 04, 2019 | 15.14 | 15.14 | 14.15 | 14.29 | 56,932 | -0.55(-3.67%) |
Nov 01, 2019 | 14.38 | 15.72 | 14.28 | 14.84 | 34,000 | +0.51(+3.56%) |
Oct 31, 2019 | 14.50 | 14.90 | 14.29 | 14.32 | 19,888 | -0.68(-4.50%) |
Oct 30, 2019 | 14.21 | 15.14 | 13.75 | 15.00 | 51,552 | +0.88(+6.19%) |
Oct 29, 2019 | 14.31 | 14.40 | 14.12 | 14.12 | 13,456 | -0.14(-0.96%) |
Oct 28, 2019 | 14.53 | 14.53 | 13.98 | 14.26 | 40,864 | -0.21(-1.47%) |
Oct 25, 2019 | 13.88 | 14.47 | 13.88 | 14.47 | 38,800 | +0.46(+3.32%) |
Oct 24, 2019 | 14.10 | 14.47 | 13.80 | 14.01 | 55,016 | -0.06(-0.41%) |
Oct 23, 2019 | 14.50 | 14.50 | 14.03 | 14.07 | 14,648 | -0.33(-2.31%) |
Oct 22, 2019 | 14.29 | 14.80 | 14.26 | 14.40 | 13,196 | +0.00(+0.00%) |
Oct 21, 2019 | 14.01 | 14.40 | 13.95 | 14.40 | 24,372 | +0.60(+4.33%) |
Oct 18, 2019 | 14.63 | 14.63 | 13.80 | 13.80 | 14,400 | -0.86(-5.88%) |
Oct 17, 2019 | 15.10 | 15.10 | 14.55 | 14.66 | 18,964 | -0.70(-4.54%) |
Oct 16, 2019 | 14.50 | 15.47 | 14.50 | 15.36 | 22,232 | +1.10(+7.69%) |
Oct 15, 2019 | 17.00 | 17.89 | 14.25 | 14.27 | 78,484 | -2.73(-16.09%) |
Oct 14, 2019 | 16.13 | 17.67 | 15.53 | 17.00 | 97,852 | +0.75(+4.65%) |
Oct 11, 2019 | 15.97 | 16.25 | 15.93 | 16.25 | 32,400 | +0.45(+2.83%) |
Oct 10, 2019 | 15.59 | 15.85 | 15.57 | 15.80 | 21,068 | +0.12(+0.78%) |
Oct 09, 2019 | 15.68 | 15.97 | 15.38 | 15.68 | 28,860 | +0.30(+1.97%) |
Oct 08, 2019 | 15.70 | 15.95 | 15.37 | 15.37 | 22,112 | -0.32(-2.04%) |
Oct 07, 2019 | 15.22 | 15.87 | 15.22 | 15.69 | 18,520 | +0.32(+2.07%) |
Oct 04, 2019 | 15.00 | 15.94 | 14.51 | 15.38 | 31,600 | +0.30(+1.99%) |
Oct 03, 2019 | 15.43 | 15.43 | 14.16 | 15.07 | 7,008 | +0.19(+1.26%) |
Oct 02, 2019 | 14.89 | 15.25 | 14.89 | 14.89 | 4,024 | +0.23(+1.57%) |
Oct 01, 2019 | 14.78 | 14.95 | 14.26 | 14.66 | 12,036 | -0.12(-0.81%) |
Sep 30, 2019 | 14.57 | 15.47 | 14.04 | 14.78 | 20,044 | +0.38(+2.60%) |
Sep 27, 2019 | 13.75 | 14.58 | 13.75 | 14.40 | 6,800 | +0.00(+0.00%) |
Sep 26, 2019 | 14.28 | 14.62 | 14.16 | 14.40 | 14,148 | -0.04(-0.31%) |
Sep 25, 2019 | 13.38 | 14.46 | 13.38 | 14.45 | 10,468 | +0.29(+2.05%) |
Sep 24, 2019 | 14.33 | 14.33 | 14.16 | 14.16 | 6,492 | -0.34(-2.35%) |
Sep 23, 2019 | 14.44 | 14.63 | 14.29 | 14.50 | 15,312 | -0.05(-0.33%) |
Sep 20, 2019 | 14.21 | 14.54 | 13.81 | 14.54 | 51,600 | +0.29(+2.07%) |
Sep 19, 2019 | 14.04 | 14.44 | 14.04 | 14.25 | 18,912 | +0.35(+2.48%) |
Sep 18, 2019 | 13.71 | 14.10 | 13.68 | 13.90 | 22,992 | +0.09(+0.67%) |
Sep 17, 2019 | 13.68 | 13.96 | 13.65 | 13.81 | 19,160 | +0.15(+1.10%) |
Sep 16, 2019 | 13.45 | 13.86 | 13.45 | 13.66 | 23,844 | +0.27(+2.04%) |
Sep 13, 2019 | 13.77 | 13.77 | 13.39 | 13.39 | 14,000 | -0.46(-3.30%) |
Sep 12, 2019 | 13.27 | 13.85 | 13.11 | 13.85 | 16,572 | +0.75(+5.71%) |
Sep 11, 2019 | 13.97 | 13.97 | 13.01 | 13.10 | 13,364 | -0.80(-5.77%) |
Sep 10, 2019 | 14.13 | 14.25 | 13.90 | 13.90 | 16,748 | -0.29(-2.01%) |
Sep 09, 2019 | 14.23 | 14.28 | 14.09 | 14.19 | 16,368 | -0.10(-0.68%) |
Sep 06, 2019 | 14.59 | 14.59 | 14.29 | 14.29 | 7,600 | -0.31(-2.12%) |
Sep 05, 2019 | 14.19 | 14.60 | 14.19 | 14.60 | 21,332 | +0.17(+1.20%) |
Sep 04, 2019 | 14.07 | 14.54 | 13.88 | 14.42 | 29,464 | +0.54(+3.93%) |