Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.16 | 18.31 | 15.88 | 18.21 | 79,577 | +0.07(+0.38%) |
Nov 27, 2019 | 18.14 | 18.22 | 17.88 | 18.14 | 63,373 | +0.12(+0.67%) |
Nov 26, 2019 | 18.32 | 18.32 | 18.01 | 18.02 | 75,773 | -0.20(-1.08%) |
Nov 25, 2019 | 18.26 | 18.42 | 18.13 | 18.21 | 164,571 | +0.10(+0.55%) |
Nov 22, 2019 | 17.98 | 18.21 | 17.83 | 18.11 | 100,755 | +0.02(+0.14%) |
Nov 21, 2019 | 17.84 | 18.09 | 17.69 | 18.09 | 75,163 | +0.27(+1.50%) |
Nov 20, 2019 | 17.68 | 17.88 | 17.53 | 17.82 | 126,141 | +0.12(+0.67%) |
Nov 19, 2019 | 17.73 | 17.89 | 17.65 | 17.70 | 71,074 | +0.07(+0.39%) |
Nov 18, 2019 | 17.45 | 17.78 | 17.32 | 17.63 | 77,977 | +0.04(+0.25%) |
Nov 15, 2019 | 17.86 | 17.96 | 17.59 | 17.59 | 68,507 | -0.14(-0.81%) |
Nov 14, 2019 | 17.71 | 18.04 | 17.70 | 17.73 | 100,643 | -0.01(-0.03%) |
Nov 13, 2019 | 17.52 | 17.77 | 17.26 | 17.74 | 107,615 | +0.15(+0.85%) |
Nov 12, 2019 | 17.28 | 17.74 | 17.02 | 17.59 | 162,449 | +0.43(+2.49%) |
Nov 11, 2019 | 17.03 | 17.27 | 17.03 | 17.16 | 90,467 | +0.05(+0.32%) |
Nov 08, 2019 | 17.14 | 17.39 | 17.07 | 17.11 | 155,106 | -0.05(-0.32%) |
Nov 07, 2019 | 17.92 | 18.12 | 17.07 | 17.16 | 141,544 | -0.51(-2.86%) |
Nov 06, 2019 | 18.09 | 18.19 | 17.47 | 17.67 | 108,164 | -0.40(-2.23%) |
Nov 05, 2019 | 18.11 | 18.38 | 18.03 | 18.07 | 164,670 | -0.02(-0.13%) |
Nov 04, 2019 | 17.67 | 18.18 | 17.64 | 18.09 | 205,604 | +0.46(+2.63%) |
Nov 01, 2019 | 17.30 | 17.67 | 17.09 | 17.63 | 168,893 | +0.48(+2.81%) |
Oct 31, 2019 | 16.15 | 17.15 | 15.77 | 17.15 | 429,827 | +2.14(+14.29%) |
Oct 30, 2019 | 14.86 | 15.01 | 14.82 | 15.01 | 41,022 | +0.16(+1.07%) |
Oct 29, 2019 | 14.35 | 14.87 | 14.35 | 14.85 | 47,826 | +0.48(+3.31%) |
Oct 28, 2019 | 14.46 | 14.56 | 14.33 | 14.37 | 70,398 | -0.04(-0.30%) |
Oct 25, 2019 | 14.23 | 14.47 | 14.17 | 14.42 | 30,857 | +0.16(+1.11%) |
Oct 24, 2019 | 14.27 | 14.33 | 13.13 | 14.26 | 65,323 | -0.01(-0.04%) |
Oct 23, 2019 | 14.43 | 14.50 | 14.24 | 14.26 | 39,395 | -0.20(-1.35%) |
Oct 22, 2019 | 14.74 | 14.93 | 14.43 | 14.46 | 28,203 | -0.32(-2.18%) |
Oct 21, 2019 | 14.35 | 14.79 | 14.32 | 14.78 | 74,802 | +0.57(+3.99%) |
Oct 18, 2019 | 14.20 | 14.27 | 13.82 | 14.21 | 56,133 | -0.10(-0.72%) |
Oct 17, 2019 | 14.54 | 14.91 | 14.28 | 14.32 | 102,337 | -0.18(-1.26%) |
Oct 16, 2019 | 14.25 | 14.67 | 14.23 | 14.50 | 109,871 | +0.22(+1.54%) |
Oct 15, 2019 | 13.73 | 14.35 | 13.68 | 14.28 | 81,328 | +0.58(+4.22%) |
Oct 14, 2019 | 13.88 | 14.06 | 13.63 | 13.70 | 40,335 | -0.22(-1.58%) |
Oct 11, 2019 | 13.92 | 14.06 | 13.51 | 13.92 | 87,319 | +0.16(+1.15%) |
Oct 10, 2019 | 13.89 | 13.97 | 13.76 | 13.76 | 57,727 | -0.09(-0.62%) |
Oct 09, 2019 | 14.00 | 14.23 | 13.77 | 13.85 | 68,140 | -0.08(-0.57%) |
Oct 08, 2019 | 13.92 | 14.15 | 13.81 | 13.93 | 47,894 | -0.13(-0.95%) |
Oct 07, 2019 | 13.73 | 14.12 | 13.73 | 14.06 | 53,195 | +0.30(+2.21%) |
Oct 04, 2019 | 13.53 | 13.88 | 13.53 | 13.76 | 111,775 | +0.23(+1.71%) |
Oct 03, 2019 | 13.67 | 13.83 | 13.43 | 13.53 | 66,567 | -0.18(-1.33%) |
Oct 02, 2019 | 13.81 | 14.05 | 13.61 | 13.71 | 53,517 | -0.29(-2.09%) |
Oct 01, 2019 | 14.40 | 14.52 | 13.82 | 14.00 | 127,289 | -0.39(-2.71%) |
Sep 30, 2019 | 14.46 | 14.59 | 14.17 | 14.39 | 72,278 | -0.08(-0.55%) |
Sep 27, 2019 | 14.76 | 14.99 | 14.40 | 14.47 | 40,705 | -0.24(-1.62%) |
Sep 26, 2019 | 14.79 | 14.92 | 14.66 | 14.71 | 47,411 | -0.10(-0.66%) |
Sep 25, 2019 | 14.93 | 15.12 | 14.76 | 14.80 | 67,754 | -0.12(-0.82%) |
Sep 24, 2019 | 15.05 | 15.22 | 14.63 | 14.93 | 110,521 | -0.37(-2.39%) |
Sep 23, 2019 | 15.13 | 15.46 | 14.98 | 15.29 | 187,621 | +0.10(+0.64%) |
Sep 20, 2019 | 15.08 | 15.20 | 14.86 | 15.19 | 271,477 | +0.08(+0.52%) |
Sep 19, 2019 | 14.90 | 15.21 | 14.22 | 15.12 | 128,516 | +0.21(+1.39%) |
Sep 18, 2019 | 14.84 | 15.10 | 14.70 | 14.91 | 229,872 | +0.07(+0.49%) |
Sep 17, 2019 | 14.51 | 14.85 | 14.51 | 14.84 | 91,462 | +0.29(+1.97%) |
Sep 16, 2019 | 14.17 | 14.60 | 14.15 | 14.55 | 100,786 | +0.27(+1.92%) |
Sep 13, 2019 | 14.21 | 14.49 | 13.65 | 14.27 | 124,741 | +0.07(+0.47%) |
Sep 12, 2019 | 14.21 | 14.25 | 14.04 | 14.21 | 69,704 | -0.01(-0.04%) |
Sep 11, 2019 | 13.98 | 14.23 | 13.89 | 14.21 | 122,491 | +0.26(+1.88%) |
Sep 10, 2019 | 14.10 | 14.10 | 13.74 | 13.95 | 86,060 | -0.11(-0.78%) |
Sep 09, 2019 | 13.62 | 14.27 | 13.50 | 14.06 | 118,018 | +0.54(+3.96%) |
Sep 06, 2019 | 13.90 | 14.07 | 13.43 | 13.53 | 53,179 | -0.32(-2.33%) |
Sep 05, 2019 | 13.98 | 14.11 | 13.71 | 13.85 | 84,259 | +0.07(+0.49%) |
Sep 04, 2019 | 13.40 | 13.83 | 12.61 | 13.78 | 162,589 | +0.98(+7.66%) |