Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.11 | 16.41 | 15.90 | 16.04 | 101,600 | -0.14(-0.87%) |
Nov 27, 2019 | 15.72 | 16.28 | 15.45 | 16.18 | 254,000 | +0.54(+3.45%) |
Nov 26, 2019 | 16.06 | 16.36 | 15.40 | 15.64 | 299,003 | -0.39(-2.43%) |
Nov 25, 2019 | 16.66 | 16.98 | 15.89 | 16.03 | 250,894 | -0.46(-2.79%) |
Nov 22, 2019 | 16.60 | 16.60 | 15.40 | 16.49 | 100,800 | -0.08(-0.48%) |
Nov 21, 2019 | 14.88 | 16.94 | 14.65 | 16.57 | 196,691 | +1.78(+12.04%) |
Nov 20, 2019 | 13.47 | 15.00 | 13.47 | 14.79 | 459,712 | +1.31(+9.72%) |
Nov 19, 2019 | 13.37 | 14.15 | 13.08 | 13.48 | 146,396 | +0.26(+1.97%) |
Nov 18, 2019 | 13.51 | 13.60 | 12.95 | 13.22 | 217,960 | -0.09(-0.68%) |
Nov 15, 2019 | 13.18 | 13.82 | 12.92 | 13.31 | 96,200 | +0.26(+1.99%) |
Nov 14, 2019 | 13.26 | 13.31 | 12.68 | 13.05 | 84,925 | -0.30(-2.25%) |
Nov 13, 2019 | 13.38 | 13.50 | 12.96 | 13.35 | 101,881 | -0.15(-1.11%) |
Nov 12, 2019 | 14.05 | 14.32 | 13.41 | 13.50 | 129,146 | -0.65(-4.59%) |
Nov 11, 2019 | 15.39 | 15.94 | 13.89 | 14.15 | 101,057 | -1.24(-8.06%) |
Nov 08, 2019 | 14.41 | 15.87 | 14.19 | 15.39 | 122,200 | +0.84(+5.77%) |
Nov 07, 2019 | 14.53 | 14.84 | 14.12 | 14.55 | 153,345 | +0.15(+1.04%) |
Nov 06, 2019 | 14.46 | 14.54 | 14.25 | 14.40 | 131,855 | -0.06(-0.41%) |
Nov 05, 2019 | 14.61 | 15.04 | 14.29 | 14.46 | 58,602 | -0.06(-0.41%) |
Nov 04, 2019 | 14.93 | 15.02 | 14.50 | 14.52 | 95,422 | -0.41(-2.75%) |
Nov 01, 2019 | 14.64 | 15.10 | 14.47 | 14.93 | 95,900 | +0.41(+2.82%) |
Oct 31, 2019 | 14.41 | 14.62 | 14.22 | 14.52 | 150,368 | +0.01(+0.07%) |
Oct 30, 2019 | 14.52 | 14.71 | 14.29 | 14.51 | 85,033 | -0.04(-0.27%) |
Oct 29, 2019 | 14.52 | 14.84 | 14.38 | 14.55 | 75,832 | -0.04(-0.27%) |
Oct 28, 2019 | 14.83 | 15.00 | 14.50 | 14.59 | 98,020 | -0.09(-0.61%) |
Oct 25, 2019 | 14.32 | 14.90 | 14.29 | 14.68 | 67,400 | +0.28(+1.94%) |
Oct 24, 2019 | 14.69 | 15.00 | 13.96 | 14.40 | 153,729 | -0.19(-1.30%) |
Oct 23, 2019 | 14.25 | 15.21 | 14.05 | 14.59 | 175,928 | +0.34(+2.39%) |
Oct 22, 2019 | 14.39 | 14.62 | 14.11 | 14.25 | 82,801 | +0.04(+0.28%) |
Oct 21, 2019 | 13.87 | 14.28 | 13.69 | 14.21 | 127,160 | +0.41(+2.97%) |
Oct 18, 2019 | 13.91 | 14.09 | 13.22 | 13.80 | 127,600 | -0.22(-1.57%) |
Oct 17, 2019 | 13.95 | 14.10 | 13.75 | 14.02 | 160,155 | +0.15(+1.08%) |
Oct 16, 2019 | 13.97 | 14.10 | 13.64 | 13.87 | 168,261 | -0.13(-0.93%) |
Oct 15, 2019 | 14.10 | 14.81 | 13.85 | 14.00 | 229,306 | -0.04(-0.28%) |
Oct 14, 2019 | 14.31 | 14.40 | 13.86 | 14.04 | 239,984 | -0.30(-2.09%) |
Oct 11, 2019 | 14.21 | 15.19 | 14.10 | 14.34 | 324,900 | +0.34(+2.43%) |
Oct 10, 2019 | 14.02 | 14.27 | 13.86 | 14.00 | 255,917 | +0.00(+0.00%) |
Oct 09, 2019 | 14.19 | 14.35 | 13.77 | 14.00 | 332,760 | +0.00(+0.00%) |
Oct 08, 2019 | 13.59 | 14.39 | 13.59 | 14.00 | 448,288 | +0.25(+1.82%) |
Oct 07, 2019 | 13.81 | 13.96 | 13.64 | 13.75 | 95,427 | -0.13(-0.94%) |
Oct 04, 2019 | 14.28 | 14.35 | 13.50 | 13.88 | 87,400 | -0.37(-2.60%) |
Oct 03, 2019 | 13.58 | 14.94 | 13.38 | 14.25 | 164,764 | +0.64(+4.70%) |
Oct 02, 2019 | 13.35 | 14.18 | 12.67 | 13.61 | 198,187 | +0.14(+1.04%) |
Oct 01, 2019 | 14.31 | 14.31 | 12.90 | 13.47 | 507,276 | -0.65(-4.60%) |
Sep 30, 2019 | 15.22 | 15.28 | 13.96 | 14.12 | 282,368 | -1.07(-7.04%) |
Sep 27, 2019 | 16.15 | 16.33 | 15.06 | 15.19 | 223,800 | -0.89(-5.53%) |
Sep 26, 2019 | 16.79 | 17.15 | 15.65 | 16.08 | 258,205 | -0.74(-4.40%) |
Sep 25, 2019 | 17.09 | 17.34 | 16.61 | 16.82 | 137,045 | -0.32(-1.87%) |
Sep 24, 2019 | 18.10 | 18.18 | 16.28 | 17.14 | 242,786 | -0.94(-5.20%) |
Sep 23, 2019 | 17.91 | 18.26 | 17.24 | 18.08 | 158,874 | +0.04(+0.22%) |
Sep 20, 2019 | 18.15 | 18.55 | 17.53 | 18.04 | 1,230,100 | -0.16(-0.88%) |
Sep 19, 2019 | 19.06 | 19.35 | 18.12 | 18.20 | 104,210 | -0.62(-3.29%) |
Sep 18, 2019 | 18.69 | 19.00 | 17.90 | 18.82 | 174,424 | +0.10(+0.53%) |
Sep 17, 2019 | 18.35 | 19.02 | 18.09 | 18.72 | 138,051 | +0.18(+0.97%) |
Sep 16, 2019 | 19.51 | 19.73 | 18.38 | 18.54 | 158,065 | -1.19(-6.03%) |
Sep 13, 2019 | 20.34 | 20.62 | 19.70 | 19.73 | 88,600 | -0.47(-2.33%) |
Sep 12, 2019 | 20.45 | 20.93 | 20.13 | 20.20 | 133,378 | -0.30(-1.46%) |
Sep 11, 2019 | 20.43 | 21.00 | 19.57 | 20.50 | 105,710 | +0.19(+0.94%) |
Sep 10, 2019 | 20.79 | 21.24 | 19.71 | 20.31 | 267,808 | -0.56(-2.68%) |
Sep 09, 2019 | 21.21 | 21.70 | 20.20 | 20.87 | 255,482 | -0.11(-0.52%) |
Sep 06, 2019 | 20.62 | 21.60 | 20.21 | 20.98 | 252,900 | +0.36(+1.75%) |
Sep 05, 2019 | 19.91 | 21.11 | 19.56 | 20.62 | 212,226 | +1.04(+5.31%) |
Sep 04, 2019 | 19.19 | 19.64 | 18.61 | 19.58 | 165,943 | +0.79(+4.20%) |