Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.20 | 18.23 | 18.05 | 18.06 | 14,700 | -0.15(-0.82%) |
Nov 27, 2019 | 18.50 | 18.68 | 18.17 | 18.21 | 46,800 | -0.24(-1.30%) |
Nov 26, 2019 | 18.01 | 18.50 | 17.76 | 18.45 | 83,069 | +0.56(+3.13%) |
Nov 25, 2019 | 17.51 | 18.00 | 17.51 | 17.89 | 45,878 | +0.45(+2.58%) |
Nov 22, 2019 | 18.10 | 18.10 | 17.34 | 17.44 | 36,600 | -0.64(-3.54%) |
Nov 21, 2019 | 18.09 | 18.09 | 17.65 | 18.08 | 51,958 | +0.13(+0.72%) |
Nov 20, 2019 | 17.97 | 18.18 | 17.73 | 17.95 | 100,705 | -0.06(-0.33%) |
Nov 19, 2019 | 18.21 | 18.21 | 17.88 | 18.01 | 36,627 | -0.09(-0.50%) |
Nov 18, 2019 | 18.14 | 18.14 | 17.80 | 18.10 | 59,581 | -0.07(-0.39%) |
Nov 15, 2019 | 18.10 | 18.49 | 17.77 | 18.17 | 74,800 | +0.16(+0.89%) |
Nov 14, 2019 | 18.01 | 18.19 | 17.77 | 18.01 | 43,173 | -0.04(-0.22%) |
Nov 13, 2019 | 17.85 | 18.19 | 17.52 | 18.05 | 71,081 | -0.01(-0.06%) |
Nov 12, 2019 | 17.53 | 18.12 | 17.01 | 18.06 | 105,703 | +0.17(+0.95%) |
Nov 11, 2019 | 17.60 | 18.72 | 17.57 | 17.89 | 61,562 | +0.22(+1.25%) |
Nov 08, 2019 | 18.07 | 18.10 | 17.67 | 17.67 | 69,100 | -0.29(-1.61%) |
Nov 07, 2019 | 18.16 | 18.36 | 17.55 | 17.96 | 64,526 | -0.57(-3.08%) |
Nov 06, 2019 | 18.26 | 18.69 | 18.15 | 18.53 | 68,242 | -0.01(-0.05%) |
Nov 05, 2019 | 18.34 | 18.69 | 18.34 | 18.54 | 57,936 | +0.26(+1.42%) |
Nov 04, 2019 | 16.54 | 18.85 | 16.54 | 18.28 | 34,131 | -0.45(-2.40%) |
Nov 01, 2019 | 18.40 | 18.99 | 18.18 | 18.73 | 76,800 | +0.44(+2.41%) |
Oct 31, 2019 | 18.07 | 18.39 | 17.67 | 18.29 | 36,258 | +0.19(+1.05%) |
Oct 30, 2019 | 17.96 | 18.15 | 17.75 | 18.10 | 79,062 | -0.04(-0.22%) |
Oct 29, 2019 | 17.20 | 18.31 | 17.20 | 18.14 | 97,940 | +1.02(+5.96%) |
Oct 28, 2019 | 16.00 | 17.21 | 15.93 | 17.12 | 49,584 | +0.96(+5.94%) |
Oct 25, 2019 | 15.35 | 16.28 | 15.33 | 16.16 | 23,000 | +1.03(+6.81%) |
Oct 24, 2019 | 15.41 | 15.41 | 14.82 | 15.13 | 17,811 | -0.20(-1.30%) |
Oct 23, 2019 | 14.96 | 15.46 | 14.78 | 15.33 | 29,098 | +0.57(+3.86%) |
Oct 22, 2019 | 14.99 | 14.99 | 14.70 | 14.76 | 11,719 | +0.00(+0.00%) |
Oct 21, 2019 | 14.99 | 14.99 | 14.56 | 14.76 | 7,304 | -0.03(-0.20%) |
Oct 18, 2019 | 14.78 | 14.93 | 14.75 | 14.79 | 9,700 | -0.14(-0.94%) |
Oct 17, 2019 | 14.58 | 14.99 | 14.58 | 14.93 | 9,720 | +0.43(+2.97%) |
Oct 16, 2019 | 15.15 | 15.15 | 14.41 | 14.50 | 17,117 | -0.77(-5.04%) |
Oct 15, 2019 | 14.84 | 15.27 | 14.66 | 15.27 | 26,681 | +0.49(+3.32%) |
Oct 14, 2019 | 14.81 | 14.93 | 14.61 | 14.78 | 16,758 | -0.15(-1.00%) |
Oct 11, 2019 | 14.46 | 14.99 | 14.32 | 14.93 | 49,400 | +0.71(+4.99%) |
Oct 10, 2019 | 14.01 | 14.42 | 13.85 | 14.22 | 31,402 | +0.24(+1.72%) |
Oct 09, 2019 | 14.30 | 14.40 | 13.80 | 13.98 | 28,363 | +0.03(+0.22%) |
Oct 08, 2019 | 14.50 | 14.64 | 13.92 | 13.95 | 10,959 | -0.69(-4.71%) |
Oct 07, 2019 | 14.61 | 15.18 | 14.58 | 14.64 | 14,218 | -0.10(-0.68%) |
Oct 04, 2019 | 15.08 | 15.12 | 14.63 | 14.74 | 16,000 | -0.21(-1.40%) |
Oct 03, 2019 | 15.09 | 15.35 | 14.88 | 14.95 | 12,840 | -0.13(-0.86%) |
Oct 02, 2019 | 14.85 | 15.26 | 14.54 | 15.08 | 27,459 | +0.08(+0.53%) |
Oct 01, 2019 | 14.92 | 15.10 | 14.62 | 15.00 | 45,451 | +0.14(+0.94%) |
Sep 30, 2019 | 14.99 | 14.99 | 14.52 | 14.86 | 28,825 | -0.12(-0.80%) |
Sep 27, 2019 | 14.98 | 15.18 | 14.58 | 14.98 | 22,200 | +0.17(+1.15%) |
Sep 26, 2019 | 14.60 | 14.96 | 14.52 | 14.81 | 24,711 | -0.01(-0.07%) |
Sep 25, 2019 | 14.14 | 15.26 | 13.91 | 14.82 | 23,947 | +0.67(+4.73%) |
Sep 24, 2019 | 14.09 | 14.36 | 13.90 | 14.15 | 29,219 | +0.10(+0.71%) |
Sep 23, 2019 | 14.44 | 14.44 | 13.72 | 14.05 | 46,516 | -0.29(-2.02%) |
Sep 20, 2019 | 14.88 | 15.19 | 14.07 | 14.34 | 67,000 | -0.56(-3.76%) |
Sep 19, 2019 | 15.00 | 15.62 | 14.73 | 14.90 | 25,600 | -0.08(-0.53%) |
Sep 18, 2019 | 14.76 | 15.17 | 14.50 | 14.98 | 32,871 | +0.21(+1.42%) |
Sep 17, 2019 | 14.92 | 15.15 | 14.30 | 14.77 | 51,015 | -0.07(-0.47%) |
Sep 16, 2019 | 14.76 | 14.96 | 14.55 | 14.84 | 29,897 | +0.06(+0.41%) |
Sep 13, 2019 | 14.57 | 14.99 | 14.07 | 14.78 | 28,100 | +0.26(+1.79%) |
Sep 12, 2019 | 13.99 | 14.52 | 13.35 | 14.52 | 36,318 | +0.71(+5.14%) |
Sep 11, 2019 | 13.04 | 13.99 | 13.02 | 13.81 | 32,418 | +0.82(+6.31%) |
Sep 10, 2019 | 12.44 | 13.02 | 11.87 | 12.99 | 24,595 | +0.51(+4.09%) |
Sep 09, 2019 | 12.89 | 12.89 | 12.16 | 12.48 | 17,147 | -0.15(-1.19%) |
Sep 06, 2019 | 12.10 | 12.84 | 11.83 | 12.63 | 44,400 | +0.70(+5.87%) |
Sep 05, 2019 | 11.46 | 12.00 | 11.10 | 11.93 | 17,703 | +0.73(+6.52%) |
Sep 04, 2019 | 11.67 | 11.74 | 11.02 | 11.20 | 28,115 | -0.31(-2.69%) |