Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.55 | 16.38 | 15.40 | 16.00 | 176,100 | +0.45(+2.89%) |
Nov 27, 2019 | 15.36 | 15.61 | 14.23 | 15.55 | 162,400 | +0.30(+1.97%) |
Nov 26, 2019 | 15.14 | 15.62 | 14.82 | 15.25 | 625,492 | +0.18(+1.16%) |
Nov 25, 2019 | 15.12 | 15.33 | 14.57 | 15.07 | 188,674 | +0.14(+0.97%) |
Nov 22, 2019 | 14.37 | 15.10 | 14.31 | 14.93 | 195,000 | +0.58(+4.04%) |
Nov 21, 2019 | 14.46 | 14.46 | 13.89 | 14.35 | 193,198 | -0.07(-0.49%) |
Nov 20, 2019 | 14.13 | 14.62 | 14.04 | 14.42 | 349,023 | +0.27(+1.91%) |
Nov 19, 2019 | 13.75 | 14.52 | 13.69 | 14.15 | 669,672 | +0.48(+3.51%) |
Nov 18, 2019 | 13.48 | 13.71 | 13.28 | 13.67 | 249,253 | +0.22(+1.64%) |
Nov 15, 2019 | 13.39 | 13.51 | 12.90 | 13.45 | 209,800 | +0.12(+0.90%) |
Nov 14, 2019 | 12.09 | 13.54 | 11.92 | 13.33 | 479,668 | +1.24(+10.26%) |
Nov 13, 2019 | 11.47 | 12.70 | 11.10 | 12.09 | 250,735 | +0.62(+5.41%) |
Nov 12, 2019 | 11.43 | 11.72 | 11.23 | 11.47 | 114,806 | +0.05(+0.44%) |
Nov 11, 2019 | 11.46 | 11.71 | 11.05 | 11.42 | 152,087 | -0.03(-0.26%) |
Nov 08, 2019 | 11.87 | 11.89 | 11.26 | 11.45 | 171,000 | -0.44(-3.70%) |
Nov 07, 2019 | 11.87 | 12.07 | 11.55 | 11.89 | 179,117 | +0.11(+0.93%) |
Nov 06, 2019 | 12.37 | 12.51 | 11.69 | 11.78 | 184,593 | -0.60(-4.85%) |
Nov 05, 2019 | 12.61 | 12.76 | 12.17 | 12.38 | 145,910 | -0.22(-1.75%) |
Nov 04, 2019 | 12.71 | 12.95 | 12.46 | 12.60 | 305,362 | -0.13(-1.02%) |
Nov 01, 2019 | 13.14 | 13.29 | 12.30 | 12.73 | 373,200 | -0.40(-3.05%) |
Oct 31, 2019 | 12.82 | 13.45 | 12.59 | 13.13 | 190,481 | +0.29(+2.26%) |
Oct 30, 2019 | 13.00 | 13.09 | 12.43 | 12.84 | 423,528 | -0.13(-1.00%) |
Oct 29, 2019 | 12.84 | 13.40 | 12.35 | 12.97 | 319,659 | +0.15(+1.17%) |
Oct 28, 2019 | 13.31 | 13.38 | 12.74 | 12.82 | 303,653 | -0.41(-3.10%) |
Oct 25, 2019 | 13.42 | 13.85 | 13.12 | 13.23 | 137,900 | -0.20(-1.49%) |
Oct 24, 2019 | 13.31 | 13.49 | 12.91 | 13.43 | 118,064 | +0.24(+1.82%) |
Oct 23, 2019 | 13.71 | 13.86 | 13.08 | 13.19 | 151,746 | -0.55(-4.00%) |
Oct 22, 2019 | 13.71 | 13.93 | 13.30 | 13.74 | 108,235 | +0.09(+0.66%) |
Oct 21, 2019 | 13.00 | 13.88 | 12.72 | 13.65 | 176,033 | +0.63(+4.84%) |
Oct 18, 2019 | 13.43 | 13.60 | 12.66 | 13.02 | 340,100 | -0.37(-2.76%) |
Oct 17, 2019 | 13.72 | 14.11 | 13.15 | 13.39 | 414,398 | -0.28(-2.05%) |
Oct 16, 2019 | 14.26 | 14.41 | 13.59 | 13.67 | 122,267 | -0.62(-4.34%) |
Oct 15, 2019 | 13.84 | 14.68 | 13.60 | 14.29 | 171,525 | +0.49(+3.55%) |
Oct 14, 2019 | 13.94 | 14.36 | 13.52 | 13.80 | 303,167 | -0.05(-0.36%) |
Oct 11, 2019 | 14.39 | 14.56 | 13.83 | 13.85 | 162,900 | -0.31(-2.19%) |
Oct 10, 2019 | 14.22 | 14.29 | 13.74 | 14.16 | 228,048 | -0.04(-0.28%) |
Oct 09, 2019 | 15.06 | 15.17 | 14.03 | 14.20 | 194,787 | -0.72(-4.83%) |
Oct 08, 2019 | 15.46 | 15.61 | 14.85 | 14.92 | 197,819 | -0.67(-4.30%) |
Oct 07, 2019 | 16.27 | 16.30 | 15.59 | 15.59 | 234,736 | -0.79(-4.82%) |
Oct 04, 2019 | 17.28 | 18.08 | 16.08 | 16.38 | 153,100 | -0.81(-4.71%) |
Oct 03, 2019 | 16.97 | 17.24 | 16.42 | 17.19 | 178,646 | +0.17(+1.00%) |
Oct 02, 2019 | 17.13 | 17.91 | 16.34 | 17.02 | 176,130 | -0.18(-1.05%) |
Oct 01, 2019 | 18.06 | 18.37 | 17.06 | 17.20 | 269,106 | -0.90(-4.97%) |
Sep 30, 2019 | 18.13 | 18.40 | 17.40 | 18.10 | 157,645 | +0.04(+0.22%) |
Sep 27, 2019 | 18.58 | 19.09 | 17.79 | 18.06 | 213,700 | -0.57(-3.06%) |
Sep 26, 2019 | 19.31 | 19.51 | 18.35 | 18.63 | 172,780 | -0.68(-3.52%) |
Sep 25, 2019 | 18.52 | 19.42 | 18.24 | 19.31 | 224,006 | +0.80(+4.32%) |
Sep 24, 2019 | 19.81 | 19.99 | 18.18 | 18.51 | 150,878 | -1.06(-5.42%) |
Sep 23, 2019 | 20.97 | 21.27 | 19.39 | 19.57 | 159,367 | -1.41(-6.72%) |
Sep 20, 2019 | 20.37 | 21.00 | 20.19 | 20.98 | 465,400 | +0.58(+2.84%) |
Sep 19, 2019 | 21.51 | 21.80 | 20.24 | 20.40 | 140,246 | -1.05(-4.90%) |
Sep 18, 2019 | 21.55 | 21.85 | 20.89 | 21.45 | 225,209 | -0.11(-0.51%) |
Sep 17, 2019 | 20.63 | 21.77 | 20.59 | 21.56 | 280,812 | +0.89(+4.31%) |
Sep 16, 2019 | 20.45 | 21.14 | 20.45 | 20.67 | 96,130 | +0.07(+0.34%) |
Sep 13, 2019 | 20.34 | 20.84 | 19.51 | 20.60 | 120,800 | +0.12(+0.59%) |
Sep 12, 2019 | 21.25 | 21.25 | 20.37 | 20.48 | 110,050 | -0.75(-3.53%) |
Sep 11, 2019 | 21.66 | 22.36 | 20.85 | 21.23 | 253,753 | -0.47(-2.17%) |
Sep 10, 2019 | 21.44 | 24.00 | 21.10 | 21.70 | 538,038 | +0.64(+3.04%) |
Sep 09, 2019 | 20.30 | 21.32 | 20.19 | 21.06 | 232,384 | +0.85(+4.21%) |
Sep 06, 2019 | 20.07 | 20.62 | 19.85 | 20.21 | 221,300 | +0.13(+0.65%) |
Sep 05, 2019 | 19.50 | 20.12 | 19.00 | 20.08 | 264,391 | +0.79(+4.10%) |
Sep 04, 2019 | 19.23 | 19.37 | 18.89 | 19.29 | 160,327 | +0.29(+1.53%) |