Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.65 | 14.01 | 13.40 | 13.64 | 213,100 | -0.17(-1.27%) |
Nov 27, 2019 | 13.86 | 14.09 | 13.72 | 13.81 | 228,600 | +0.09(+0.69%) |
Nov 26, 2019 | 14.04 | 14.08 | 13.53 | 13.72 | 347,383 | -0.32(-2.28%) |
Nov 25, 2019 | 14.34 | 14.44 | 13.71 | 14.04 | 561,510 | -0.22(-1.54%) |
Nov 22, 2019 | 14.34 | 14.48 | 13.91 | 14.26 | 224,300 | -0.06(-0.42%) |
Nov 21, 2019 | 14.60 | 14.67 | 13.96 | 14.32 | 272,646 | -0.19(-1.31%) |
Nov 20, 2019 | 13.41 | 14.73 | 13.39 | 14.51 | 726,446 | +0.97(+7.20%) |
Nov 19, 2019 | 12.89 | 13.62 | 12.85 | 13.54 | 377,752 | +0.71(+5.58%) |
Nov 18, 2019 | 12.85 | 12.92 | 12.31 | 12.82 | 315,171 | -0.03(-0.23%) |
Nov 15, 2019 | 13.17 | 13.31 | 12.81 | 12.85 | 251,500 | -0.23(-1.76%) |
Nov 14, 2019 | 14.22 | 14.44 | 13.01 | 13.08 | 369,783 | -1.16(-8.15%) |
Nov 13, 2019 | 14.03 | 14.36 | 13.89 | 14.24 | 569,775 | +0.11(+0.78%) |
Nov 12, 2019 | 14.15 | 14.57 | 14.02 | 14.13 | 154,744 | +0.01(+0.07%) |
Nov 11, 2019 | 14.77 | 14.80 | 14.09 | 14.12 | 165,977 | -0.74(-4.98%) |
Nov 08, 2019 | 14.41 | 15.11 | 14.37 | 14.86 | 263,900 | +0.38(+2.62%) |
Nov 07, 2019 | 13.90 | 14.78 | 13.68 | 14.48 | 281,552 | +0.71(+5.16%) |
Nov 06, 2019 | 14.50 | 15.32 | 13.52 | 13.77 | 676,798 | -1.09(-7.34%) |
Nov 05, 2019 | 14.96 | 15.21 | 14.48 | 14.86 | 280,577 | -0.07(-0.47%) |
Nov 04, 2019 | 16.23 | 16.28 | 14.89 | 14.93 | 439,941 | -1.22(-7.55%) |
Nov 01, 2019 | 15.46 | 16.53 | 15.40 | 16.15 | 335,300 | +0.76(+4.94%) |
Oct 31, 2019 | 14.85 | 15.44 | 14.76 | 15.39 | 190,874 | +0.39(+2.60%) |
Oct 30, 2019 | 15.35 | 15.43 | 14.88 | 15.00 | 241,328 | -0.37(-2.41%) |
Oct 29, 2019 | 15.20 | 15.81 | 15.07 | 15.37 | 190,474 | +0.12(+0.79%) |
Oct 28, 2019 | 15.17 | 15.27 | 14.85 | 15.25 | 308,879 | +0.19(+1.23%) |
Oct 25, 2019 | 14.75 | 15.28 | 14.57 | 15.06 | 206,500 | +0.21(+1.45%) |
Oct 24, 2019 | 15.20 | 15.36 | 14.75 | 14.85 | 222,937 | -0.33(-2.14%) |
Oct 23, 2019 | 15.42 | 15.58 | 15.09 | 15.18 | 157,179 | -0.35(-2.29%) |
Oct 22, 2019 | 15.38 | 15.81 | 15.27 | 15.53 | 180,206 | +0.17(+1.11%) |
Oct 21, 2019 | 14.95 | 15.39 | 14.78 | 15.36 | 276,728 | +0.63(+4.28%) |
Oct 18, 2019 | 15.32 | 15.32 | 14.33 | 14.73 | 363,700 | -0.68(-4.41%) |
Oct 17, 2019 | 15.22 | 15.80 | 15.22 | 15.41 | 291,037 | +0.24(+1.58%) |
Oct 16, 2019 | 15.37 | 15.60 | 15.05 | 15.17 | 184,619 | -0.23(-1.49%) |
Oct 15, 2019 | 14.88 | 15.53 | 14.81 | 15.40 | 270,637 | +0.51(+3.43%) |
Oct 14, 2019 | 15.04 | 15.15 | 14.66 | 14.89 | 252,120 | -0.27(-1.78%) |
Oct 11, 2019 | 15.10 | 15.36 | 14.96 | 15.16 | 222,900 | +0.23(+1.54%) |
Oct 10, 2019 | 15.44 | 15.72 | 14.80 | 14.93 | 272,067 | -0.52(-3.33%) |
Oct 09, 2019 | 15.74 | 15.74 | 15.34 | 15.45 | 196,329 | -0.15(-0.99%) |
Oct 08, 2019 | 16.31 | 16.33 | 15.50 | 15.60 | 388,400 | -0.93(-5.63%) |
Oct 07, 2019 | 16.71 | 17.10 | 16.49 | 16.53 | 265,416 | -0.32(-1.90%) |
Oct 04, 2019 | 16.55 | 17.14 | 16.33 | 16.85 | 376,900 | +0.36(+2.18%) |
Oct 03, 2019 | 15.95 | 16.50 | 15.23 | 16.49 | 300,367 | +0.47(+2.97%) |
Oct 02, 2019 | 15.79 | 16.04 | 15.17 | 16.02 | 312,228 | +0.10(+0.60%) |
Oct 01, 2019 | 17.26 | 17.60 | 15.79 | 15.92 | 602,403 | -1.29(-7.50%) |
Sep 30, 2019 | 17.02 | 17.45 | 16.75 | 17.21 | 496,586 | +0.15(+0.88%) |
Sep 27, 2019 | 16.47 | 17.48 | 16.47 | 17.06 | 360,300 | +0.54(+3.27%) |
Sep 26, 2019 | 16.53 | 17.07 | 16.20 | 16.52 | 489,349 | -0.16(-0.99%) |
Sep 25, 2019 | 16.42 | 16.95 | 16.02 | 16.68 | 374,496 | +0.24(+1.49%) |
Sep 24, 2019 | 17.64 | 17.80 | 16.30 | 16.44 | 798,999 | -1.18(-6.70%) |
Sep 23, 2019 | 17.99 | 18.29 | 17.40 | 17.62 | 756,548 | -0.50(-2.76%) |
Sep 20, 2019 | 18.16 | 18.80 | 17.78 | 18.12 | 916,500 | -0.07(-0.38%) |
Sep 19, 2019 | 18.15 | 18.34 | 17.83 | 18.19 | 453,709 | +0.08(+0.44%) |
Sep 18, 2019 | 17.89 | 18.34 | 17.40 | 18.11 | 567,417 | +0.26(+1.46%) |
Sep 17, 2019 | 18.00 | 18.27 | 17.46 | 17.85 | 455,505 | -0.29(-1.60%) |
Sep 16, 2019 | 17.04 | 18.18 | 16.78 | 18.14 | 580,110 | +0.95(+5.53%) |
Sep 13, 2019 | 17.17 | 17.39 | 16.81 | 17.19 | 400,200 | +0.22(+1.30%) |
Sep 12, 2019 | 17.44 | 17.44 | 16.79 | 16.97 | 349,676 | -0.46(-2.64%) |
Sep 11, 2019 | 17.00 | 17.54 | 16.67 | 17.43 | 327,373 | +0.36(+2.11%) |
Sep 10, 2019 | 16.50 | 17.27 | 16.33 | 17.07 | 367,969 | +0.53(+3.20%) |
Sep 09, 2019 | 16.40 | 16.95 | 15.81 | 16.54 | 313,856 | +0.23(+1.41%) |
Sep 06, 2019 | 17.03 | 17.11 | 16.18 | 16.31 | 290,700 | -0.72(-4.23%) |
Sep 05, 2019 | 16.93 | 17.37 | 16.52 | 17.03 | 309,521 | +0.26(+1.55%) |
Sep 04, 2019 | 17.33 | 17.46 | 16.31 | 16.77 | 686,380 | -0.34(-1.99%) |