Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.40 | 15.46 | 15.17 | 15.17 | 38,000 | -0.25(-1.62%) |
Nov 27, 2019 | 15.38 | 15.57 | 15.25 | 15.42 | 68,600 | -0.02(-0.10%) |
Nov 26, 2019 | 15.76 | 15.88 | 15.37 | 15.44 | 124,499 | -0.29(-1.81%) |
Nov 25, 2019 | 15.69 | 15.88 | 15.55 | 15.72 | 65,078 | +0.15(+0.96%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.25 | 15.57 | 67,100 | +0.02(+0.13%) |
Nov 21, 2019 | 15.11 | 15.76 | 15.06 | 15.55 | 100,268 | +0.32(+2.10%) |
Nov 20, 2019 | 15.70 | 16.17 | 15.07 | 15.23 | 90,945 | -0.26(-1.68%) |
Nov 19, 2019 | 14.84 | 15.74 | 14.83 | 15.49 | 123,706 | +1.03(+7.12%) |
Nov 18, 2019 | 14.89 | 14.98 | 14.39 | 14.46 | 65,438 | -0.46(-3.08%) |
Nov 15, 2019 | 15.18 | 15.25 | 14.82 | 14.92 | 83,800 | -0.15(-1.00%) |
Nov 14, 2019 | 15.39 | 15.43 | 15.00 | 15.07 | 77,189 | -0.31(-2.02%) |
Nov 13, 2019 | 15.34 | 15.67 | 15.08 | 15.38 | 89,568 | -0.04(-0.26%) |
Nov 12, 2019 | 15.95 | 16.00 | 15.31 | 15.42 | 86,852 | -0.52(-3.26%) |
Nov 11, 2019 | 15.99 | 15.99 | 15.01 | 15.94 | 115,436 | -0.35(-2.15%) |
Nov 08, 2019 | 13.99 | 16.39 | 13.50 | 16.29 | 311,800 | +3.30(+25.40%) |
Nov 07, 2019 | 13.89 | 14.14 | 12.82 | 12.99 | 60,909 | -0.74(-5.39%) |
Nov 06, 2019 | 13.67 | 14.22 | 13.60 | 13.73 | 67,505 | +0.00(+0.00%) |
Nov 05, 2019 | 13.68 | 13.83 | 13.47 | 13.73 | 73,317 | +0.08(+0.59%) |
Nov 04, 2019 | 13.51 | 13.74 | 13.48 | 13.65 | 39,615 | +0.31(+2.32%) |
Nov 01, 2019 | 12.93 | 13.58 | 12.89 | 13.34 | 55,300 | +0.51(+3.98%) |
Oct 31, 2019 | 12.98 | 13.15 | 12.73 | 12.83 | 68,953 | -0.14(-1.08%) |
Oct 30, 2019 | 13.61 | 14.09 | 12.92 | 12.97 | 56,896 | -0.62(-4.56%) |
Oct 29, 2019 | 13.54 | 13.79 | 13.37 | 13.59 | 49,243 | +0.05(+0.37%) |
Oct 28, 2019 | 13.14 | 13.72 | 12.79 | 13.54 | 104,045 | +0.43(+3.28%) |
Oct 25, 2019 | 13.14 | 13.34 | 13.01 | 13.11 | 37,900 | -0.12(-0.91%) |
Oct 24, 2019 | 14.21 | 14.27 | 13.14 | 13.23 | 62,252 | -0.99(-6.96%) |
Oct 23, 2019 | 13.78 | 14.29 | 13.39 | 14.22 | 79,063 | +0.44(+3.19%) |
Oct 22, 2019 | 14.53 | 14.60 | 13.74 | 13.78 | 395,305 | -0.78(-5.36%) |
Oct 21, 2019 | 14.22 | 14.57 | 14.12 | 14.56 | 78,521 | +0.40(+2.82%) |
Oct 18, 2019 | 14.11 | 14.28 | 13.93 | 14.16 | 47,000 | -0.03(-0.21%) |
Oct 17, 2019 | 14.26 | 14.36 | 14.16 | 14.19 | 46,503 | -0.01(-0.07%) |
Oct 16, 2019 | 13.89 | 14.37 | 13.80 | 14.20 | 86,552 | +0.31(+2.23%) |
Oct 15, 2019 | 13.53 | 13.91 | 13.34 | 13.89 | 102,570 | +0.42(+3.08%) |
Oct 14, 2019 | 13.66 | 13.66 | 13.36 | 13.47 | 58,158 | -0.29(-2.14%) |
Oct 11, 2019 | 14.01 | 14.37 | 13.69 | 13.77 | 70,700 | -0.09(-0.65%) |
Oct 10, 2019 | 13.86 | 14.00 | 13.64 | 13.86 | 106,262 | -0.03(-0.22%) |
Oct 09, 2019 | 14.11 | 14.11 | 13.70 | 13.89 | 61,737 | -0.13(-0.93%) |
Oct 08, 2019 | 13.97 | 14.24 | 13.59 | 14.02 | 112,157 | -0.01(-0.07%) |
Oct 07, 2019 | 13.79 | 14.23 | 13.76 | 14.03 | 109,591 | +0.24(+1.74%) |
Oct 04, 2019 | 13.25 | 13.83 | 13.25 | 13.79 | 135,300 | +0.51(+3.84%) |
Oct 03, 2019 | 13.12 | 13.32 | 12.90 | 13.28 | 68,076 | +0.05(+0.38%) |
Oct 02, 2019 | 12.82 | 13.25 | 12.64 | 13.23 | 141,096 | +0.34(+2.64%) |
Oct 01, 2019 | 12.91 | 13.29 | 12.74 | 12.89 | 326,454 | -0.06(-0.46%) |
Sep 30, 2019 | 12.85 | 13.15 | 12.85 | 12.95 | 143,671 | +0.06(+0.47%) |
Sep 27, 2019 | 12.58 | 12.98 | 12.31 | 12.89 | 75,100 | +0.34(+2.71%) |
Sep 26, 2019 | 12.64 | 12.66 | 12.17 | 12.55 | 76,401 | -0.17(-1.34%) |
Sep 25, 2019 | 12.95 | 13.12 | 12.62 | 12.72 | 138,543 | -0.28(-2.15%) |
Sep 24, 2019 | 13.74 | 13.77 | 12.89 | 13.00 | 85,128 | -0.80(-5.80%) |
Sep 23, 2019 | 14.30 | 14.30 | 13.74 | 13.80 | 141,270 | -0.65(-4.50%) |
Sep 20, 2019 | 14.42 | 15.01 | 14.42 | 14.45 | 289,000 | -0.24(-1.63%) |
Sep 19, 2019 | 14.45 | 15.07 | 14.25 | 14.69 | 192,523 | +0.73(+5.23%) |
Sep 18, 2019 | 13.92 | 14.20 | 13.57 | 13.96 | 182,511 | -0.02(-0.14%) |
Sep 17, 2019 | 13.48 | 14.24 | 13.48 | 13.98 | 189,367 | +0.21(+1.53%) |
Sep 16, 2019 | 13.39 | 14.20 | 13.10 | 13.77 | 226,364 | +0.64(+4.87%) |
Sep 13, 2019 | 12.02 | 13.46 | 12.02 | 13.13 | 274,100 | +1.30(+10.99%) |
Sep 12, 2019 | 11.44 | 11.98 | 11.43 | 11.83 | 487,490 | +0.06(+0.51%) |
Sep 11, 2019 | 10.34 | 12.00 | 10.26 | 11.77 | 729,379 | -2.23(-15.93%) |
Sep 10, 2019 | 13.03 | 14.20 | 13.03 | 14.00 | 200,715 | +0.84(+6.38%) |
Sep 09, 2019 | 12.84 | 13.51 | 12.64 | 13.16 | 117,635 | +0.36(+2.81%) |
Sep 06, 2019 | 12.51 | 12.92 | 12.43 | 12.80 | 76,400 | +0.28(+2.24%) |
Sep 05, 2019 | 12.41 | 12.67 | 12.14 | 12.52 | 83,300 | +0.26(+2.12%) |
Sep 04, 2019 | 12.25 | 12.36 | 11.99 | 12.26 | 73,926 | +0.06(+0.49%) |