Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.02 | 15.74 | 15.00 | 15.62 | 344,900 | +0.51(+3.38%) |
Nov 27, 2019 | 15.14 | 15.31 | 14.95 | 15.11 | 426,700 | +0.11(+0.73%) |
Nov 26, 2019 | 15.01 | 15.14 | 14.67 | 15.00 | 415,502 | -0.11(-0.73%) |
Nov 25, 2019 | 14.39 | 15.14 | 14.36 | 15.11 | 632,486 | +0.72(+5.00%) |
Nov 22, 2019 | 14.55 | 14.56 | 13.97 | 14.39 | 557,100 | -0.08(-0.55%) |
Nov 21, 2019 | 14.52 | 14.65 | 14.07 | 14.47 | 413,671 | +0.02(+0.10%) |
Nov 20, 2019 | 14.40 | 14.66 | 14.05 | 14.46 | 681,279 | -0.04(-0.31%) |
Nov 19, 2019 | 14.51 | 14.95 | 14.19 | 14.50 | 515,742 | +0.20(+1.40%) |
Nov 18, 2019 | 14.69 | 14.78 | 13.86 | 14.30 | 1,155,517 | -0.40(-2.72%) |
Nov 15, 2019 | 14.26 | 14.88 | 14.00 | 14.70 | 643,300 | +0.58(+4.14%) |
Nov 14, 2019 | 14.60 | 14.85 | 13.90 | 14.12 | 672,727 | -0.61(-4.11%) |
Nov 13, 2019 | 14.38 | 14.81 | 14.06 | 14.72 | 393,271 | +0.21(+1.45%) |
Nov 12, 2019 | 14.82 | 15.34 | 14.37 | 14.51 | 562,441 | +0.01(+0.07%) |
Nov 11, 2019 | 14.48 | 14.88 | 14.24 | 14.50 | 354,256 | -0.10(-0.68%) |
Nov 08, 2019 | 14.39 | 14.68 | 14.00 | 14.60 | 582,100 | +0.04(+0.31%) |
Nov 07, 2019 | 13.57 | 15.07 | 13.57 | 14.55 | 790,558 | +1.16(+8.70%) |
Nov 06, 2019 | 14.05 | 14.45 | 12.59 | 13.39 | 2,245,091 | -2.31(-14.71%) |
Nov 05, 2019 | 15.30 | 15.79 | 15.13 | 15.70 | 485,642 | +0.40(+2.61%) |
Nov 04, 2019 | 15.50 | 15.60 | 15.15 | 15.30 | 452,654 | -0.04(-0.26%) |
Nov 01, 2019 | 15.08 | 15.63 | 14.87 | 15.34 | 565,200 | +0.39(+2.61%) |
Oct 31, 2019 | 14.68 | 15.16 | 14.65 | 14.95 | 527,708 | +0.13(+0.88%) |
Oct 30, 2019 | 14.97 | 15.09 | 14.54 | 14.82 | 509,189 | -0.14(-0.94%) |
Oct 29, 2019 | 15.29 | 15.37 | 14.69 | 14.96 | 668,431 | -0.38(-2.48%) |
Oct 28, 2019 | 15.02 | 15.37 | 14.73 | 15.34 | 382,581 | +0.33(+2.20%) |
Oct 25, 2019 | 14.52 | 15.05 | 14.24 | 15.01 | 280,400 | +0.57(+3.95%) |
Oct 24, 2019 | 14.80 | 14.81 | 14.26 | 14.44 | 338,076 | -0.36(-2.43%) |
Oct 23, 2019 | 14.61 | 15.18 | 14.46 | 14.80 | 456,689 | +0.09(+0.61%) |
Oct 22, 2019 | 14.66 | 14.93 | 14.36 | 14.71 | 519,137 | +0.18(+1.24%) |
Oct 21, 2019 | 13.86 | 14.70 | 13.84 | 14.53 | 584,519 | +0.90(+6.60%) |
Oct 18, 2019 | 14.47 | 14.65 | 13.61 | 13.63 | 584,400 | -1.05(-7.15%) |
Oct 17, 2019 | 14.55 | 14.95 | 14.35 | 14.68 | 489,256 | +0.14(+0.96%) |
Oct 16, 2019 | 14.69 | 15.01 | 14.49 | 14.54 | 473,509 | -0.21(-1.42%) |
Oct 15, 2019 | 14.16 | 14.78 | 13.91 | 14.75 | 653,429 | +0.62(+4.39%) |
Oct 14, 2019 | 14.12 | 14.72 | 13.89 | 14.13 | 566,431 | -0.12(-0.84%) |
Oct 11, 2019 | 14.24 | 14.74 | 13.81 | 14.25 | 1,032,100 | +0.25(+1.79%) |
Oct 10, 2019 | 13.65 | 14.27 | 13.48 | 14.00 | 1,422,836 | +0.38(+2.79%) |
Oct 09, 2019 | 15.02 | 15.26 | 13.59 | 13.62 | 853,161 | -1.30(-8.71%) |
Oct 08, 2019 | 14.67 | 15.20 | 14.45 | 14.92 | 542,201 | +0.01(+0.07%) |
Oct 07, 2019 | 15.05 | 15.23 | 14.75 | 14.91 | 582,147 | -0.22(-1.45%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.43 | 15.13 | 553,700 | +0.11(+0.70%) |
Oct 03, 2019 | 14.65 | 15.09 | 14.32 | 15.03 | 568,243 | +0.38(+2.56%) |
Oct 02, 2019 | 14.47 | 14.70 | 13.75 | 14.65 | 1,015,808 | +0.11(+0.76%) |
Oct 01, 2019 | 15.85 | 16.04 | 14.50 | 14.54 | 1,035,326 | -0.99(-6.37%) |
Sep 30, 2019 | 15.45 | 15.92 | 15.11 | 15.53 | 592,203 | +0.06(+0.39%) |
Sep 27, 2019 | 15.70 | 16.27 | 15.31 | 15.47 | 1,036,200 | -0.22(-1.40%) |
Sep 26, 2019 | 16.42 | 16.46 | 15.67 | 15.69 | 685,493 | -0.72(-4.39%) |
Sep 25, 2019 | 16.62 | 16.87 | 16.26 | 16.41 | 663,015 | -0.34(-2.03%) |
Sep 24, 2019 | 17.32 | 17.67 | 16.42 | 16.75 | 729,409 | -0.57(-3.32%) |
Sep 23, 2019 | 17.99 | 18.56 | 17.26 | 17.32 | 644,417 | -0.88(-4.81%) |
Sep 20, 2019 | 17.85 | 18.52 | 17.76 | 18.20 | 1,603,800 | +0.34(+1.90%) |
Sep 19, 2019 | 17.61 | 18.07 | 16.97 | 17.86 | 574,367 | +0.25(+1.42%) |
Sep 18, 2019 | 17.29 | 17.80 | 16.95 | 17.61 | 826,948 | +0.62(+3.65%) |
Sep 17, 2019 | 18.09 | 18.32 | 16.75 | 16.99 | 947,207 | -1.10(-6.08%) |
Sep 16, 2019 | 17.81 | 18.20 | 17.57 | 18.09 | 756,811 | +0.16(+0.89%) |
Sep 13, 2019 | 17.54 | 18.21 | 17.22 | 17.93 | 1,017,000 | +0.48(+2.75%) |
Sep 12, 2019 | 17.65 | 18.10 | 17.45 | 17.45 | 3,547,149 | -0.94(-5.11%) |
Sep 11, 2019 | 19.04 | 19.37 | 18.27 | 18.39 | 561,042 | -0.71(-3.72%) |
Sep 10, 2019 | 17.51 | 19.11 | 17.17 | 19.10 | 732,414 | +1.52(+8.65%) |
Sep 09, 2019 | 18.01 | 18.38 | 17.27 | 17.58 | 772,864 | -0.30(-1.68%) |
Sep 06, 2019 | 18.14 | 18.28 | 17.57 | 17.88 | 1,047,900 | -0.23(-1.27%) |
Sep 05, 2019 | 16.89 | 18.58 | 16.49 | 18.11 | 1,296,446 | +1.30(+7.73%) |
Sep 04, 2019 | 17.06 | 17.25 | 16.33 | 16.81 | 506,789 | -0.14(-0.83%) |