Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.86 | 14.35 | 13.76 | 13.99 | 204,700 | +0.06(+0.43%) |
Nov 27, 2019 | 14.20 | 14.47 | 13.85 | 13.93 | 477,200 | -0.06(-0.43%) |
Nov 26, 2019 | 14.38 | 14.64 | 13.78 | 13.99 | 558,935 | -0.21(-1.48%) |
Nov 25, 2019 | 13.86 | 14.63 | 13.80 | 14.20 | 353,557 | +0.25(+1.79%) |
Nov 22, 2019 | 13.90 | 14.05 | 13.58 | 13.95 | 410,300 | -0.02(-0.14%) |
Nov 21, 2019 | 14.03 | 14.05 | 13.75 | 13.97 | 424,428 | -0.17(-1.20%) |
Nov 20, 2019 | 13.82 | 14.24 | 13.66 | 14.14 | 880,772 | +0.21(+1.47%) |
Nov 19, 2019 | 13.53 | 14.31 | 13.51 | 13.94 | 436,620 | +0.38(+2.84%) |
Nov 18, 2019 | 14.05 | 14.16 | 13.45 | 13.55 | 516,824 | -0.50(-3.56%) |
Nov 15, 2019 | 13.97 | 14.33 | 13.78 | 14.05 | 713,600 | +0.02(+0.14%) |
Nov 14, 2019 | 14.40 | 14.67 | 13.91 | 14.03 | 515,899 | -0.42(-2.91%) |
Nov 13, 2019 | 14.70 | 14.90 | 14.18 | 14.45 | 715,414 | -0.37(-2.50%) |
Nov 12, 2019 | 14.45 | 15.10 | 14.27 | 14.82 | 779,731 | +0.24(+1.65%) |
Nov 11, 2019 | 14.00 | 14.90 | 13.92 | 14.58 | 622,028 | +0.35(+2.46%) |
Nov 08, 2019 | 15.13 | 15.28 | 13.91 | 14.23 | 840,100 | -0.86(-5.70%) |
Nov 07, 2019 | 14.49 | 15.38 | 13.75 | 15.09 | 2,592,851 | +1.09(+7.79%) |
Nov 06, 2019 | 15.61 | 15.69 | 13.94 | 14.00 | 558,322 | -1.59(-10.20%) |
Nov 05, 2019 | 15.21 | 15.79 | 15.12 | 15.59 | 301,027 | +0.22(+1.43%) |
Nov 04, 2019 | 16.49 | 16.87 | 14.81 | 15.37 | 1,286,730 | -0.57(-3.58%) |
Nov 01, 2019 | 16.01 | 16.25 | 14.90 | 15.94 | 467,400 | -0.01(-0.06%) |
Oct 31, 2019 | 16.94 | 17.24 | 15.81 | 15.95 | 280,658 | -1.00(-5.90%) |
Oct 30, 2019 | 17.06 | 17.39 | 16.70 | 16.95 | 162,086 | -0.11(-0.64%) |
Oct 29, 2019 | 17.50 | 17.68 | 16.55 | 17.06 | 221,292 | -0.31(-1.78%) |
Oct 28, 2019 | 16.67 | 17.50 | 16.39 | 17.37 | 381,641 | +0.68(+4.07%) |
Oct 25, 2019 | 16.25 | 16.85 | 16.18 | 16.69 | 215,500 | +0.07(+0.42%) |
Oct 24, 2019 | 16.78 | 16.85 | 16.31 | 16.62 | 145,839 | -0.03(-0.18%) |
Oct 23, 2019 | 16.07 | 16.75 | 16.07 | 16.65 | 269,999 | +0.42(+2.59%) |
Oct 22, 2019 | 16.20 | 16.72 | 15.74 | 16.23 | 169,439 | +0.00(+0.00%) |
Oct 21, 2019 | 15.30 | 16.31 | 15.13 | 16.23 | 306,518 | +1.03(+6.78%) |
Oct 18, 2019 | 14.88 | 15.35 | 14.75 | 15.20 | 172,200 | +0.20(+1.33%) |
Oct 17, 2019 | 14.88 | 15.43 | 14.80 | 15.00 | 127,437 | +0.30(+2.04%) |
Oct 16, 2019 | 14.98 | 15.24 | 14.70 | 14.70 | 189,713 | -0.26(-1.74%) |
Oct 15, 2019 | 14.32 | 15.35 | 14.32 | 14.96 | 295,686 | +0.63(+4.40%) |
Oct 14, 2019 | 14.04 | 14.48 | 13.95 | 14.33 | 156,180 | +0.32(+2.28%) |
Oct 11, 2019 | 14.20 | 14.55 | 13.95 | 14.01 | 179,200 | -0.08(-0.57%) |
Oct 10, 2019 | 14.18 | 14.48 | 14.00 | 14.09 | 254,031 | -0.07(-0.49%) |
Oct 09, 2019 | 14.28 | 14.38 | 13.89 | 14.16 | 143,530 | +0.00(+0.00%) |
Oct 08, 2019 | 14.15 | 14.54 | 13.75 | 14.16 | 241,800 | +0.02(+0.14%) |
Oct 07, 2019 | 14.90 | 15.01 | 14.05 | 14.14 | 501,841 | -0.87(-5.80%) |
Oct 04, 2019 | 15.22 | 15.26 | 14.58 | 15.01 | 284,400 | -0.22(-1.44%) |
Oct 03, 2019 | 15.52 | 15.81 | 14.90 | 15.23 | 253,740 | -0.28(-1.81%) |
Oct 02, 2019 | 15.10 | 15.59 | 14.80 | 15.51 | 317,754 | +0.41(+2.72%) |
Oct 01, 2019 | 16.03 | 16.22 | 15.05 | 15.10 | 305,955 | -0.52(-3.33%) |
Sep 30, 2019 | 15.56 | 16.23 | 15.28 | 15.62 | 257,187 | +0.24(+1.56%) |
Sep 27, 2019 | 16.24 | 16.72 | 15.25 | 15.38 | 484,200 | -0.86(-5.30%) |
Sep 26, 2019 | 17.45 | 17.46 | 16.24 | 16.24 | 345,825 | -1.18(-6.77%) |
Sep 25, 2019 | 17.30 | 17.51 | 16.73 | 17.42 | 254,191 | +0.17(+0.99%) |
Sep 24, 2019 | 17.94 | 18.14 | 16.80 | 17.25 | 257,641 | -0.61(-3.42%) |
Sep 23, 2019 | 18.27 | 18.78 | 17.47 | 17.86 | 336,308 | -0.86(-4.59%) |
Sep 20, 2019 | 17.71 | 19.00 | 17.47 | 18.72 | 1,253,700 | +1.15(+6.55%) |
Sep 19, 2019 | 17.31 | 17.78 | 17.28 | 17.57 | 226,078 | +0.27(+1.56%) |
Sep 18, 2019 | 17.15 | 17.37 | 16.61 | 17.30 | 233,132 | +0.12(+0.70%) |
Sep 17, 2019 | 16.97 | 17.53 | 16.92 | 17.18 | 364,124 | +0.17(+1.00%) |
Sep 16, 2019 | 16.95 | 17.80 | 16.75 | 17.01 | 353,966 | -0.04(-0.23%) |
Sep 13, 2019 | 16.74 | 17.20 | 16.72 | 17.05 | 232,900 | +0.27(+1.61%) |
Sep 12, 2019 | 16.62 | 17.00 | 16.44 | 16.78 | 198,886 | +0.03(+0.18%) |
Sep 11, 2019 | 16.17 | 17.10 | 16.17 | 16.75 | 342,925 | +0.64(+3.97%) |
Sep 10, 2019 | 15.33 | 16.40 | 15.27 | 16.11 | 316,154 | +0.78(+5.09%) |
Sep 09, 2019 | 15.52 | 15.67 | 15.04 | 15.33 | 223,688 | -0.17(-1.10%) |
Sep 06, 2019 | 15.97 | 16.49 | 15.50 | 15.50 | 272,600 | -0.43(-2.70%) |
Sep 05, 2019 | 16.45 | 16.45 | 15.70 | 15.93 | 196,386 | +0.17(+1.08%) |
Sep 04, 2019 | 16.50 | 17.06 | 15.59 | 15.76 | 461,154 | -0.35(-2.17%) |