Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.77 | 17.55 | 16.77 | 17.55 | 9,600 | +0.31(+1.80%) |
Nov 27, 2019 | 16.85 | 19.70 | 15.87 | 17.24 | 111,500 | +0.69(+4.17%) |
Nov 26, 2019 | 16.84 | 16.84 | 15.48 | 16.55 | 41,810 | +0.56(+3.50%) |
Nov 25, 2019 | 15.46 | 16.99 | 15.46 | 15.99 | 35,163 | -0.85(-5.05%) |
Nov 22, 2019 | 16.30 | 17.00 | 15.81 | 16.84 | 24,300 | +0.67(+4.14%) |
Nov 21, 2019 | 16.43 | 17.19 | 16.04 | 16.17 | 14,373 | -0.43(-2.59%) |
Nov 20, 2019 | 16.25 | 17.99 | 16.01 | 16.60 | 45,619 | +0.24(+1.47%) |
Nov 19, 2019 | 14.56 | 16.82 | 14.40 | 16.36 | 80,588 | +1.81(+12.44%) |
Nov 18, 2019 | 14.95 | 14.95 | 14.34 | 14.55 | 7,149 | -0.45(-3.00%) |
Nov 15, 2019 | 14.36 | 15.00 | 14.36 | 15.00 | 9,700 | +0.84(+5.93%) |
Nov 14, 2019 | 14.70 | 14.73 | 13.99 | 14.16 | 22,828 | -0.83(-5.54%) |
Nov 13, 2019 | 14.54 | 16.52 | 14.54 | 14.99 | 20,256 | -0.31(-2.03%) |
Nov 12, 2019 | 14.45 | 17.34 | 14.17 | 15.30 | 34,463 | +0.38(+2.55%) |
Nov 11, 2019 | 14.92 | 15.00 | 14.03 | 14.92 | 31,500 | +0.18(+1.22%) |
Nov 08, 2019 | 15.94 | 16.11 | 14.50 | 14.74 | 34,300 | -1.76(-10.67%) |
Nov 07, 2019 | 16.00 | 17.00 | 15.94 | 16.50 | 28,927 | +0.40(+2.48%) |
Nov 06, 2019 | 16.52 | 16.52 | 16.03 | 16.10 | 19,659 | -0.56(-3.36%) |
Nov 05, 2019 | 17.00 | 17.00 | 16.22 | 16.66 | 30,767 | +0.02(+0.12%) |
Nov 04, 2019 | 17.00 | 17.51 | 16.30 | 16.64 | 14,485 | -0.28(-1.65%) |
Nov 01, 2019 | 16.51 | 17.07 | 16.39 | 16.92 | 20,800 | +0.41(+2.48%) |
Oct 31, 2019 | 16.07 | 16.96 | 16.07 | 16.51 | 6,837 | +0.05(+0.30%) |
Oct 30, 2019 | 16.80 | 16.86 | 16.20 | 16.46 | 46,563 | -0.38(-2.26%) |
Oct 29, 2019 | 17.64 | 18.98 | 16.51 | 16.84 | 20,160 | -0.45(-2.60%) |
Oct 28, 2019 | 15.89 | 18.03 | 15.63 | 17.29 | 36,632 | +1.43(+9.02%) |
Oct 25, 2019 | 15.45 | 16.35 | 14.02 | 15.86 | 49,000 | -1.15(-6.76%) |
Oct 24, 2019 | 17.77 | 17.97 | 17.00 | 17.01 | 41,180 | +0.08(+0.47%) |
Oct 23, 2019 | 17.05 | 20.50 | 15.05 | 16.93 | 33,324 | +0.43(+2.61%) |
Oct 22, 2019 | 15.56 | 16.75 | 15.00 | 16.50 | 55,524 | +1.50(+10.00%) |
Oct 21, 2019 | 13.57 | 16.31 | 13.33 | 15.00 | 60,350 | +1.74(+13.12%) |
Oct 18, 2019 | 11.51 | 13.91 | 11.51 | 13.26 | 38,000 | +1.73(+15.00%) |
Oct 17, 2019 | 10.82 | 12.25 | 10.75 | 11.53 | 14,298 | +0.53(+4.82%) |
Oct 16, 2019 | 10.96 | 11.00 | 10.57 | 11.00 | 10,649 | +0.61(+5.87%) |
Oct 15, 2019 | 10.40 | 10.69 | 10.08 | 10.39 | 6,496 | +0.23(+2.26%) |
Oct 14, 2019 | 10.26 | 10.42 | 10.06 | 10.16 | 6,936 | -0.44(-4.15%) |
Oct 11, 2019 | 10.34 | 10.88 | 10.34 | 10.60 | 8,200 | +0.26(+2.51%) |
Oct 10, 2019 | 10.50 | 10.51 | 9.920 | 10.34 | 8,873 | -0.16(-1.52%) |
Oct 09, 2019 | 10.50 | 11.00 | 10.11 | 10.50 | 12,159 | +0.01(+0.10%) |
Oct 08, 2019 | 10.24 | 10.50 | 10.04 | 10.49 | 16,172 | +0.24(+2.34%) |
Oct 07, 2019 | 10.37 | 10.51 | 10.07 | 10.25 | 6,921 | -0.22(-2.10%) |
Oct 04, 2019 | 10.50 | 10.50 | 10.21 | 10.47 | 6,100 | -0.03(-0.29%) |
Oct 03, 2019 | 10.39 | 10.88 | 9.970 | 10.50 | 16,716 | +0.00(+0.00%) |
Oct 02, 2019 | 10.30 | 10.75 | 9.760 | 10.50 | 16,066 | +0.05(+0.48%) |
Oct 01, 2019 | 10.23 | 10.95 | 9.850 | 10.45 | 38,357 | -0.54(-4.91%) |
Sep 30, 2019 | 10.30 | 10.99 | 10.00 | 10.99 | 42,686 | +1.06(+10.73%) |
Sep 27, 2019 | 11.19 | 11.19 | 9.670 | 9.925 | 13,600 | -0.34(-3.36%) |
Sep 26, 2019 | 10.60 | 10.60 | 9.993 | 10.27 | 11,986 | -0.41(-3.84%) |
Sep 25, 2019 | 10.03 | 10.68 | 9.640 | 10.68 | 26,178 | +0.73(+7.34%) |
Sep 24, 2019 | 10.00 | 10.18 | 9.875 | 9.950 | 22,055 | -0.20(-1.97%) |
Sep 23, 2019 | 10.23 | 11.53 | 10.03 | 10.15 | 38,155 | -0.37(-3.52%) |
Sep 20, 2019 | 10.25 | 10.84 | 9.600 | 10.52 | 143,700 | +0.71(+7.24%) |
Sep 19, 2019 | 10.00 | 10.05 | 9.610 | 9.810 | 17,599 | -0.07(-0.71%) |
Sep 18, 2019 | 9.880 | 10.44 | 9.590 | 9.880 | 15,259 | +0.08(+0.82%) |
Sep 17, 2019 | 9.750 | 9.920 | 9.590 | 9.800 | 3,977 | +0.29(+3.05%) |
Sep 16, 2019 | 9.750 | 9.750 | 9.367 | 9.510 | 3,858 | +0.23(+2.48%) |
Sep 13, 2019 | 9.700 | 9.700 | 9.020 | 9.280 | 11,600 | -0.14(-1.49%) |
Sep 12, 2019 | 9.820 | 10.35 | 9.420 | 9.420 | 5,744 | -0.77(-7.56%) |
Sep 11, 2019 | 9.990 | 10.20 | 9.550 | 10.19 | 12,129 | +0.38(+3.93%) |
Sep 10, 2019 | 9.990 | 10.12 | 9.600 | 9.805 | 17,235 | -0.19(-1.85%) |
Sep 09, 2019 | 9.537 | 10.29 | 9.537 | 9.990 | 57,418 | -0.11(-1.09%) |
Sep 06, 2019 | 9.290 | 10.77 | 9.290 | 10.10 | 56,100 | +0.00(+0.00%) |
Sep 05, 2019 | 10.54 | 10.64 | 9.970 | 10.10 | 22,328 | -0.19(-1.80%) |
Sep 04, 2019 | 10.29 | 10.50 | 9.580 | 10.29 | 21,883 | +0.48(+4.95%) |