Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.58 | 14.23 | 13.58 | 13.90 | 32,800 | +0.32(+2.36%) |
Nov 27, 2019 | 13.53 | 13.87 | 13.44 | 13.58 | 75,900 | +0.12(+0.89%) |
Nov 26, 2019 | 13.20 | 13.56 | 12.62 | 13.46 | 331,256 | +0.11(+0.82%) |
Nov 25, 2019 | 13.45 | 14.15 | 13.26 | 13.35 | 197,943 | -0.06(-0.45%) |
Nov 22, 2019 | 13.73 | 13.89 | 13.19 | 13.41 | 407,200 | -0.20(-1.47%) |
Nov 21, 2019 | 13.49 | 13.85 | 13.29 | 13.61 | 218,355 | +0.34(+2.56%) |
Nov 20, 2019 | 12.38 | 13.38 | 12.29 | 13.27 | 235,233 | +0.77(+6.16%) |
Nov 19, 2019 | 11.95 | 12.73 | 11.95 | 12.50 | 238,747 | +0.57(+4.78%) |
Nov 18, 2019 | 12.20 | 12.40 | 11.50 | 11.93 | 356,128 | -0.27(-2.21%) |
Nov 15, 2019 | 13.59 | 13.71 | 12.20 | 12.20 | 819,900 | -1.44(-10.56%) |
Nov 14, 2019 | 13.61 | 14.18 | 13.36 | 13.64 | 1,667,424 | +0.03(+0.22%) |
Nov 13, 2019 | 14.22 | 15.23 | 13.12 | 13.61 | 208,552 | -3.09(-18.50%) |
Nov 12, 2019 | 17.11 | 17.65 | 16.63 | 16.70 | 50,755 | -0.51(-2.96%) |
Nov 11, 2019 | 17.08 | 17.52 | 16.25 | 17.21 | 85,752 | +0.29(+1.71%) |
Nov 08, 2019 | 16.81 | 17.68 | 16.36 | 16.92 | 185,900 | +0.07(+0.42%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.69 | 16.85 | 88,736 | -0.22(-1.29%) |
Nov 06, 2019 | 17.08 | 17.33 | 16.83 | 17.07 | 257,082 | +0.05(+0.29%) |
Nov 05, 2019 | 16.94 | 17.20 | 16.76 | 17.02 | 84,598 | +0.11(+0.65%) |
Nov 04, 2019 | 17.19 | 17.20 | 16.74 | 16.91 | 235,568 | -0.13(-0.76%) |
Nov 01, 2019 | 17.20 | 17.46 | 16.20 | 17.04 | 91,500 | +0.04(+0.24%) |
Oct 31, 2019 | 16.31 | 17.25 | 16.21 | 17.00 | 178,904 | +0.58(+3.53%) |
Oct 30, 2019 | 16.57 | 17.01 | 15.84 | 16.42 | 88,631 | +0.11(+0.67%) |
Oct 29, 2019 | 15.93 | 16.75 | 15.70 | 16.31 | 79,329 | +0.30(+1.87%) |
Oct 28, 2019 | 15.79 | 16.24 | 15.25 | 16.01 | 107,319 | +0.40(+2.56%) |
Oct 25, 2019 | 15.40 | 16.69 | 14.52 | 15.61 | 92,600 | +0.47(+3.10%) |
Oct 24, 2019 | 14.57 | 15.32 | 14.23 | 15.14 | 44,790 | +0.37(+2.51%) |
Oct 23, 2019 | 14.76 | 15.33 | 14.25 | 14.77 | 97,161 | -0.07(-0.47%) |
Oct 22, 2019 | 14.89 | 16.40 | 14.01 | 14.84 | 158,878 | +0.08(+0.54%) |
Oct 21, 2019 | 14.25 | 14.94 | 13.76 | 14.76 | 50,321 | +0.75(+5.35%) |
Oct 18, 2019 | 14.21 | 14.64 | 13.88 | 14.01 | 33,100 | -0.44(-3.04%) |
Oct 17, 2019 | 14.25 | 14.82 | 13.94 | 14.45 | 37,992 | +0.12(+0.84%) |
Oct 16, 2019 | 14.05 | 14.95 | 13.07 | 14.33 | 33,952 | +0.32(+2.28%) |
Oct 15, 2019 | 12.38 | 14.10 | 12.38 | 14.01 | 37,949 | +1.83(+15.02%) |
Oct 14, 2019 | 12.33 | 12.33 | 11.98 | 12.18 | 9,736 | -0.25(-2.01%) |
Oct 11, 2019 | 12.36 | 12.64 | 12.36 | 12.43 | 21,400 | +0.22(+1.80%) |
Oct 10, 2019 | 12.29 | 12.49 | 11.83 | 12.21 | 34,397 | +0.03(+0.25%) |
Oct 09, 2019 | 11.82 | 12.41 | 11.80 | 12.18 | 12,034 | +0.57(+4.91%) |
Oct 08, 2019 | 12.18 | 12.35 | 11.28 | 11.61 | 33,034 | -0.77(-6.22%) |
Oct 07, 2019 | 11.80 | 12.60 | 11.80 | 12.38 | 34,059 | -0.34(-2.67%) |
Oct 04, 2019 | 12.15 | 12.80 | 11.50 | 12.72 | 77,200 | +0.53(+4.35%) |
Oct 03, 2019 | 12.14 | 12.37 | 12.01 | 12.19 | 9,134 | -0.22(-1.77%) |
Oct 02, 2019 | 13.01 | 13.04 | 12.02 | 12.41 | 54,444 | -0.76(-5.77%) |
Oct 01, 2019 | 13.94 | 14.67 | 13.00 | 13.17 | 45,877 | -0.73(-5.25%) |
Sep 30, 2019 | 13.45 | 13.97 | 13.11 | 13.90 | 21,131 | +0.50(+3.73%) |
Sep 27, 2019 | 14.03 | 14.03 | 13.14 | 13.40 | 15,500 | -0.56(-4.01%) |
Sep 26, 2019 | 14.87 | 14.91 | 13.72 | 13.96 | 62,405 | -0.90(-6.06%) |
Sep 25, 2019 | 15.59 | 15.83 | 14.66 | 14.86 | 122,129 | -0.86(-5.47%) |
Sep 24, 2019 | 15.21 | 15.97 | 14.81 | 15.72 | 43,497 | -0.03(-0.19%) |
Sep 23, 2019 | 17.11 | 18.08 | 15.06 | 15.75 | 204,631 | -1.12(-6.64%) |
Sep 20, 2019 | 14.42 | 16.87 | 14.42 | 16.87 | 155,400 | +2.42(+16.75%) |
Sep 19, 2019 | 12.98 | 15.02 | 12.78 | 14.45 | 135,261 | +1.45(+11.15%) |
Sep 18, 2019 | 12.74 | 13.50 | 12.57 | 13.00 | 72,289 | +0.38(+3.01%) |
Sep 17, 2019 | 12.14 | 13.15 | 12.14 | 12.62 | 57,752 | +0.42(+3.44%) |
Sep 16, 2019 | 12.23 | 12.45 | 12.15 | 12.20 | 28,768 | -0.23(-1.85%) |
Sep 13, 2019 | 12.25 | 12.74 | 12.14 | 12.43 | 15,500 | +0.29(+2.39%) |
Sep 12, 2019 | 11.74 | 12.28 | 11.54 | 12.14 | 22,023 | +0.36(+3.06%) |
Sep 11, 2019 | 11.15 | 12.14 | 10.73 | 11.78 | 24,822 | +0.73(+6.61%) |
Sep 10, 2019 | 11.00 | 11.15 | 10.57 | 11.05 | 31,457 | +0.10(+0.91%) |
Sep 09, 2019 | 10.80 | 11.00 | 10.41 | 10.95 | 35,370 | +0.19(+1.77%) |
Sep 06, 2019 | 10.55 | 11.04 | 10.55 | 10.76 | 21,800 | +0.26(+2.48%) |
Sep 05, 2019 | 10.25 | 10.50 | 10.14 | 10.50 | 46,469 | +0.33(+3.24%) |
Sep 04, 2019 | 10.48 | 10.56 | 10.15 | 10.17 | 26,376 | +0.16(+1.60%) |