Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.03 | 17.65 | 16.96 | 17.33 | 491,000 | +0.32(+1.91%) |
Nov 27, 2019 | 16.76 | 17.37 | 16.70 | 17.00 | 680,100 | +0.34(+2.07%) |
Nov 26, 2019 | 16.50 | 16.83 | 16.18 | 16.66 | 885,848 | +0.60(+3.74%) |
Nov 25, 2019 | 15.35 | 16.35 | 15.27 | 16.06 | 785,709 | +0.75(+4.90%) |
Nov 22, 2019 | 15.16 | 15.46 | 15.05 | 15.31 | 430,000 | +0.18(+1.19%) |
Nov 21, 2019 | 14.95 | 15.23 | 14.83 | 15.13 | 747,990 | +0.16(+1.07%) |
Nov 20, 2019 | 15.06 | 15.55 | 14.33 | 14.97 | 927,366 | -0.01(-0.07%) |
Nov 19, 2019 | 13.78 | 15.97 | 13.78 | 14.98 | 2,294,682 | +1.38(+10.15%) |
Nov 18, 2019 | 13.31 | 13.63 | 13.01 | 13.60 | 393,643 | +0.30(+2.26%) |
Nov 15, 2019 | 13.69 | 13.78 | 13.15 | 13.30 | 417,500 | -0.23(-1.70%) |
Nov 14, 2019 | 13.94 | 14.21 | 13.23 | 13.53 | 563,586 | -0.41(-2.94%) |
Nov 13, 2019 | 13.55 | 14.23 | 13.28 | 13.94 | 707,139 | +0.51(+3.80%) |
Nov 12, 2019 | 12.94 | 13.60 | 12.86 | 13.43 | 736,391 | +0.45(+3.47%) |
Nov 11, 2019 | 13.09 | 13.25 | 12.78 | 12.98 | 358,160 | -0.17(-1.29%) |
Nov 08, 2019 | 12.92 | 13.58 | 12.79 | 13.15 | 558,600 | +0.22(+1.70%) |
Nov 07, 2019 | 12.78 | 13.11 | 12.48 | 12.93 | 663,568 | +0.15(+1.17%) |
Nov 06, 2019 | 12.71 | 13.15 | 12.50 | 12.78 | 458,590 | -0.01(-0.08%) |
Nov 05, 2019 | 12.87 | 13.20 | 12.56 | 12.79 | 401,042 | +0.00(+0.00%) |
Nov 04, 2019 | 13.78 | 13.85 | 12.63 | 12.79 | 747,088 | -0.81(-5.96%) |
Nov 01, 2019 | 13.18 | 13.85 | 12.44 | 13.60 | 1,413,100 | +1.12(+8.97%) |
Oct 31, 2019 | 13.00 | 13.65 | 12.16 | 12.48 | 996,930 | +0.71(+6.03%) |
Oct 30, 2019 | 11.34 | 11.85 | 11.34 | 11.77 | 665,929 | +0.52(+4.62%) |
Oct 29, 2019 | 11.78 | 11.84 | 11.16 | 11.25 | 561,462 | -0.55(-4.66%) |
Oct 28, 2019 | 11.17 | 11.85 | 11.12 | 11.80 | 533,451 | +0.70(+6.31%) |
Oct 25, 2019 | 10.81 | 11.27 | 10.77 | 11.10 | 388,800 | +0.05(+0.45%) |
Oct 24, 2019 | 11.15 | 11.16 | 10.78 | 11.05 | 334,760 | -0.11(-0.99%) |
Oct 23, 2019 | 11.14 | 11.38 | 11.03 | 11.16 | 239,946 | -0.04(-0.36%) |
Oct 22, 2019 | 11.42 | 11.56 | 11.01 | 11.20 | 241,207 | -0.15(-1.32%) |
Oct 21, 2019 | 11.08 | 11.55 | 10.99 | 11.35 | 419,462 | +0.42(+3.84%) |
Oct 18, 2019 | 11.27 | 11.37 | 10.80 | 10.93 | 391,900 | -0.42(-3.70%) |
Oct 17, 2019 | 11.36 | 11.49 | 11.25 | 11.35 | 315,736 | +0.04(+0.35%) |
Oct 16, 2019 | 11.30 | 11.57 | 11.25 | 11.31 | 254,976 | -0.04(-0.40%) |
Oct 15, 2019 | 10.95 | 11.37 | 10.90 | 11.36 | 326,233 | +0.46(+4.17%) |
Oct 14, 2019 | 10.91 | 11.16 | 10.64 | 10.90 | 368,823 | -0.12(-1.09%) |
Oct 11, 2019 | 11.11 | 11.66 | 10.92 | 11.02 | 579,800 | +0.16(+1.47%) |
Oct 10, 2019 | 10.28 | 10.99 | 10.27 | 10.86 | 1,147,751 | +0.43(+4.12%) |
Oct 09, 2019 | 10.99 | 10.99 | 10.26 | 10.43 | 947,255 | -0.38(-3.52%) |
Oct 08, 2019 | 11.82 | 11.88 | 10.77 | 10.81 | 893,413 | -1.15(-9.62%) |
Oct 07, 2019 | 12.08 | 12.43 | 11.91 | 11.96 | 305,220 | -0.18(-1.48%) |
Oct 04, 2019 | 11.96 | 12.18 | 11.60 | 12.14 | 657,300 | +0.18(+1.51%) |
Oct 03, 2019 | 11.94 | 12.13 | 11.54 | 11.96 | 583,813 | +0.02(+0.17%) |
Oct 02, 2019 | 12.08 | 12.29 | 11.60 | 11.94 | 962,647 | -0.38(-3.08%) |
Oct 01, 2019 | 13.42 | 13.52 | 12.05 | 12.32 | 572,213 | -1.03(-7.72%) |
Sep 30, 2019 | 13.33 | 13.67 | 13.17 | 13.35 | 249,840 | +0.00(+0.00%) |
Sep 27, 2019 | 13.07 | 13.79 | 12.80 | 13.35 | 458,300 | +0.28(+2.14%) |
Sep 26, 2019 | 13.75 | 13.82 | 12.97 | 13.07 | 391,982 | -0.69(-5.01%) |
Sep 25, 2019 | 13.64 | 13.98 | 13.41 | 13.76 | 324,541 | +0.07(+0.51%) |
Sep 24, 2019 | 14.36 | 14.36 | 13.47 | 13.69 | 464,440 | -0.67(-4.67%) |
Sep 23, 2019 | 14.30 | 14.67 | 14.23 | 14.36 | 218,691 | +0.01(+0.07%) |
Sep 20, 2019 | 14.40 | 14.63 | 14.15 | 14.35 | 669,600 | -0.06(-0.42%) |
Sep 19, 2019 | 14.91 | 15.04 | 14.39 | 14.41 | 274,549 | -0.46(-3.09%) |
Sep 18, 2019 | 14.96 | 14.96 | 14.53 | 14.87 | 252,493 | +0.04(+0.27%) |
Sep 17, 2019 | 14.64 | 15.09 | 14.43 | 14.83 | 260,687 | +0.19(+1.30%) |
Sep 16, 2019 | 14.19 | 14.71 | 14.15 | 14.64 | 234,781 | +0.39(+2.74%) |
Sep 13, 2019 | 14.76 | 15.00 | 14.24 | 14.25 | 350,400 | -0.50(-3.39%) |
Sep 12, 2019 | 15.18 | 15.42 | 14.49 | 14.75 | 334,907 | -0.46(-3.02%) |
Sep 11, 2019 | 14.47 | 15.26 | 14.43 | 15.21 | 421,115 | +0.83(+5.77%) |
Sep 10, 2019 | 13.59 | 14.39 | 13.50 | 14.38 | 387,861 | +0.70(+5.12%) |
Sep 09, 2019 | 13.72 | 13.92 | 13.42 | 13.68 | 283,203 | +0.05(+0.37%) |
Sep 06, 2019 | 13.85 | 14.23 | 13.61 | 13.63 | 427,000 | -0.21(-1.52%) |
Sep 05, 2019 | 13.51 | 13.94 | 13.22 | 13.84 | 369,258 | +0.62(+4.69%) |
Sep 04, 2019 | 13.37 | 13.65 | 12.88 | 13.22 | 479,685 | -0.02(-0.15%) |