Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.30 | 17.47 | 17.23 | 17.33 | 135,300 | -0.04(-0.20%) |
Nov 27, 2019 | 17.11 | 17.39 | 16.71 | 17.36 | 153,000 | +0.32(+1.91%) |
Nov 26, 2019 | 17.07 | 17.12 | 16.65 | 17.04 | 266,197 | +0.05(+0.29%) |
Nov 25, 2019 | 16.19 | 17.11 | 16.17 | 16.99 | 370,729 | +0.82(+5.07%) |
Nov 22, 2019 | 15.79 | 16.32 | 15.60 | 16.17 | 259,100 | +0.57(+3.62%) |
Nov 21, 2019 | 15.46 | 15.74 | 15.21 | 15.61 | 234,141 | +0.29(+1.93%) |
Nov 20, 2019 | 15.53 | 15.59 | 14.80 | 15.31 | 410,163 | -0.28(-1.80%) |
Nov 19, 2019 | 15.71 | 16.11 | 15.56 | 15.59 | 300,145 | -0.02(-0.13%) |
Nov 18, 2019 | 16.05 | 16.45 | 15.58 | 15.61 | 407,802 | -0.59(-3.64%) |
Nov 15, 2019 | 15.84 | 16.25 | 15.77 | 16.20 | 253,000 | +0.51(+3.25%) |
Nov 14, 2019 | 15.32 | 15.72 | 15.31 | 15.69 | 316,213 | +0.37(+2.42%) |
Nov 13, 2019 | 15.27 | 15.40 | 14.94 | 15.32 | 278,177 | -0.09(-0.58%) |
Nov 12, 2019 | 15.32 | 15.88 | 15.06 | 15.41 | 376,620 | +0.15(+0.98%) |
Nov 11, 2019 | 15.11 | 15.35 | 14.93 | 15.26 | 375,724 | +0.01(+0.07%) |
Nov 08, 2019 | 15.05 | 15.64 | 14.86 | 15.25 | 559,600 | +0.11(+0.73%) |
Nov 07, 2019 | 13.50 | 15.84 | 13.30 | 15.14 | 1,229,686 | +1.86(+14.01%) |
Nov 06, 2019 | 13.47 | 13.63 | 13.00 | 13.28 | 477,542 | -0.19(-1.41%) |
Nov 05, 2019 | 13.73 | 13.95 | 13.09 | 13.47 | 577,104 | -0.24(-1.75%) |
Nov 04, 2019 | 13.16 | 14.12 | 13.16 | 13.71 | 556,176 | +0.63(+4.82%) |
Nov 01, 2019 | 12.53 | 13.29 | 12.45 | 13.08 | 440,800 | +0.64(+5.19%) |
Oct 31, 2019 | 12.55 | 12.96 | 12.35 | 12.44 | 393,785 | -0.08(-0.68%) |
Oct 30, 2019 | 12.94 | 12.95 | 12.16 | 12.52 | 377,260 | -0.41(-3.17%) |
Oct 29, 2019 | 12.25 | 12.99 | 12.15 | 12.93 | 363,239 | +0.72(+5.90%) |
Oct 28, 2019 | 11.75 | 12.28 | 11.75 | 12.21 | 289,105 | +0.47(+4.00%) |
Oct 25, 2019 | 11.90 | 12.05 | 11.71 | 11.74 | 358,100 | -0.16(-1.34%) |
Oct 24, 2019 | 11.89 | 12.07 | 11.69 | 11.90 | 277,506 | +0.01(+0.08%) |
Oct 23, 2019 | 11.92 | 12.11 | 11.70 | 11.89 | 320,936 | -0.08(-0.67%) |
Oct 22, 2019 | 12.67 | 12.68 | 11.91 | 11.97 | 287,048 | -0.76(-5.97%) |
Oct 21, 2019 | 12.53 | 12.80 | 12.46 | 12.73 | 1,690,116 | +0.34(+2.74%) |
Oct 18, 2019 | 12.45 | 12.53 | 12.26 | 12.39 | 215,200 | -0.15(-1.20%) |
Oct 17, 2019 | 12.31 | 12.76 | 12.02 | 12.54 | 332,841 | +0.29(+2.37%) |
Oct 16, 2019 | 11.80 | 12.59 | 11.76 | 12.25 | 403,218 | +0.42(+3.55%) |
Oct 15, 2019 | 11.69 | 12.05 | 11.56 | 11.83 | 226,321 | +0.18(+1.55%) |
Oct 14, 2019 | 11.61 | 11.75 | 11.36 | 11.65 | 170,297 | -0.04(-0.34%) |
Oct 11, 2019 | 11.70 | 11.88 | 11.61 | 11.69 | 261,300 | +0.11(+0.95%) |
Oct 10, 2019 | 11.18 | 11.67 | 10.91 | 11.58 | 374,484 | +0.40(+3.58%) |
Oct 09, 2019 | 11.65 | 11.74 | 11.11 | 11.18 | 325,003 | -0.42(-3.62%) |
Oct 08, 2019 | 11.81 | 11.89 | 11.54 | 11.60 | 289,321 | -0.35(-2.93%) |
Oct 07, 2019 | 11.93 | 12.23 | 11.70 | 11.95 | 204,736 | -0.08(-0.67%) |
Oct 04, 2019 | 11.95 | 12.37 | 11.95 | 12.03 | 280,300 | +0.08(+0.67%) |
Oct 03, 2019 | 11.48 | 12.02 | 11.19 | 11.95 | 305,176 | +0.49(+4.28%) |
Oct 02, 2019 | 11.75 | 11.75 | 11.20 | 11.46 | 480,688 | -0.31(-2.63%) |
Oct 01, 2019 | 12.35 | 12.83 | 11.58 | 11.77 | 450,730 | -0.71(-5.69%) |
Sep 30, 2019 | 12.25 | 12.63 | 11.95 | 12.48 | 339,838 | +0.39(+3.23%) |
Sep 27, 2019 | 13.75 | 13.75 | 12.01 | 12.09 | 642,800 | -1.66(-12.07%) |
Sep 26, 2019 | 13.90 | 14.00 | 13.71 | 13.75 | 474,490 | -0.13(-0.94%) |
Sep 25, 2019 | 13.71 | 14.01 | 13.54 | 13.88 | 369,296 | +0.20(+1.46%) |
Sep 24, 2019 | 14.00 | 14.17 | 13.36 | 13.68 | 284,878 | -0.26(-1.87%) |
Sep 23, 2019 | 14.05 | 14.16 | 13.85 | 13.94 | 207,438 | -0.21(-1.48%) |
Sep 20, 2019 | 14.18 | 14.42 | 14.02 | 14.15 | 601,300 | -0.07(-0.49%) |
Sep 19, 2019 | 14.00 | 14.46 | 13.67 | 14.22 | 393,631 | +0.23(+1.64%) |
Sep 18, 2019 | 14.23 | 14.34 | 13.89 | 13.99 | 285,790 | -0.30(-2.10%) |
Sep 17, 2019 | 14.02 | 14.66 | 13.96 | 14.29 | 382,414 | +0.33(+2.36%) |
Sep 16, 2019 | 14.31 | 14.50 | 13.76 | 13.96 | 531,197 | -0.39(-2.72%) |
Sep 13, 2019 | 14.30 | 14.59 | 14.07 | 14.35 | 332,000 | +0.06(+0.42%) |
Sep 12, 2019 | 14.93 | 15.06 | 14.14 | 14.29 | 638,701 | -0.63(-4.22%) |
Sep 11, 2019 | 15.20 | 15.47 | 14.83 | 14.92 | 363,950 | -0.30(-1.97%) |
Sep 10, 2019 | 15.46 | 15.62 | 14.80 | 15.22 | 525,699 | -0.26(-1.68%) |
Sep 09, 2019 | 16.50 | 16.50 | 15.42 | 15.48 | 410,450 | -0.96(-5.84%) |
Sep 06, 2019 | 16.25 | 16.66 | 16.08 | 16.44 | 350,300 | +0.26(+1.61%) |
Sep 05, 2019 | 15.84 | 16.34 | 15.38 | 16.18 | 254,229 | +0.61(+3.92%) |
Sep 04, 2019 | 15.63 | 15.94 | 15.42 | 15.57 | 253,111 | +0.13(+0.84%) |