Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.81 | 20.54 | 19.56 | 19.93 | 159,200 | +0.10(+0.50%) |
Nov 27, 2019 | 19.90 | 20.05 | 19.34 | 19.83 | 247,100 | +0.02(+0.10%) |
Nov 26, 2019 | 19.67 | 20.05 | 19.64 | 19.81 | 250,457 | +0.02(+0.10%) |
Nov 25, 2019 | 19.54 | 19.96 | 19.13 | 19.79 | 288,576 | +0.30(+1.54%) |
Nov 22, 2019 | 20.22 | 20.22 | 19.31 | 19.49 | 232,400 | -0.47(-2.35%) |
Nov 21, 2019 | 20.00 | 20.02 | 19.37 | 19.96 | 221,768 | -0.03(-0.15%) |
Nov 20, 2019 | 19.72 | 20.21 | 19.49 | 19.99 | 445,134 | +0.17(+0.86%) |
Nov 19, 2019 | 20.00 | 20.00 | 18.88 | 19.82 | 296,774 | -0.07(-0.35%) |
Nov 18, 2019 | 20.11 | 20.66 | 19.53 | 19.89 | 434,704 | -0.73(-3.54%) |
Nov 15, 2019 | 17.33 | 20.81 | 17.33 | 20.62 | 980,400 | +3.66(+21.58%) |
Nov 14, 2019 | 17.07 | 17.27 | 16.79 | 16.96 | 268,916 | -0.16(-0.93%) |
Nov 13, 2019 | 17.00 | 17.92 | 16.88 | 17.12 | 573,104 | -0.03(-0.17%) |
Nov 12, 2019 | 16.58 | 17.16 | 16.58 | 17.15 | 660,117 | +0.39(+2.33%) |
Nov 11, 2019 | 16.20 | 16.79 | 16.08 | 16.76 | 225,949 | +0.19(+1.15%) |
Nov 08, 2019 | 16.92 | 17.25 | 16.04 | 16.57 | 268,700 | -0.41(-2.41%) |
Nov 07, 2019 | 16.93 | 17.27 | 16.53 | 16.98 | 293,722 | +0.17(+1.01%) |
Nov 06, 2019 | 15.54 | 17.07 | 15.50 | 16.81 | 650,319 | +0.89(+5.59%) |
Nov 05, 2019 | 12.60 | 15.96 | 12.60 | 15.92 | 765,605 | +1.31(+8.97%) |
Nov 04, 2019 | 14.29 | 14.79 | 14.29 | 14.61 | 190,841 | +0.51(+3.62%) |
Nov 01, 2019 | 13.43 | 14.12 | 13.43 | 14.10 | 295,400 | +0.74(+5.54%) |
Oct 31, 2019 | 13.56 | 13.70 | 13.30 | 13.36 | 143,105 | -0.26(-1.91%) |
Oct 30, 2019 | 13.28 | 13.75 | 13.18 | 13.62 | 180,673 | +0.29(+2.18%) |
Oct 29, 2019 | 14.49 | 14.54 | 13.13 | 13.33 | 482,846 | -1.27(-8.70%) |
Oct 28, 2019 | 14.29 | 14.82 | 14.15 | 14.60 | 166,807 | +0.41(+2.89%) |
Oct 25, 2019 | 13.97 | 14.47 | 13.96 | 14.19 | 140,700 | +0.27(+1.94%) |
Oct 24, 2019 | 14.00 | 14.13 | 13.78 | 13.92 | 166,250 | -0.08(-0.57%) |
Oct 23, 2019 | 14.19 | 14.20 | 13.88 | 14.00 | 156,680 | -0.20(-1.41%) |
Oct 22, 2019 | 13.55 | 14.44 | 13.53 | 14.20 | 393,167 | +0.65(+4.80%) |
Oct 21, 2019 | 13.47 | 13.94 | 13.47 | 13.55 | 338,141 | +0.08(+0.59%) |
Oct 18, 2019 | 14.02 | 14.04 | 13.39 | 13.47 | 334,400 | -0.70(-4.94%) |
Oct 17, 2019 | 13.67 | 14.40 | 13.61 | 14.17 | 338,682 | +0.50(+3.66%) |
Oct 16, 2019 | 13.82 | 14.01 | 13.62 | 13.67 | 232,601 | -0.15(-1.09%) |
Oct 15, 2019 | 13.56 | 14.08 | 13.50 | 13.82 | 310,688 | +0.12(+0.84%) |
Oct 14, 2019 | 14.31 | 14.31 | 13.17 | 13.71 | 417,387 | -0.74(-5.16%) |
Oct 11, 2019 | 14.87 | 15.00 | 14.42 | 14.45 | 335,700 | -0.12(-0.82%) |
Oct 10, 2019 | 14.41 | 14.96 | 14.32 | 14.57 | 183,627 | +0.17(+1.18%) |
Oct 09, 2019 | 14.51 | 14.63 | 14.33 | 14.40 | 227,678 | -0.02(-0.14%) |
Oct 08, 2019 | 14.57 | 14.64 | 14.14 | 14.42 | 251,801 | -0.31(-2.10%) |
Oct 07, 2019 | 14.71 | 14.94 | 14.57 | 14.73 | 255,840 | -0.01(-0.10%) |
Oct 04, 2019 | 14.70 | 14.87 | 14.51 | 14.74 | 321,100 | +0.05(+0.37%) |
Oct 03, 2019 | 14.67 | 14.76 | 14.16 | 14.69 | 122,147 | -0.12(-0.81%) |
Oct 02, 2019 | 14.58 | 14.93 | 14.03 | 14.81 | 326,177 | -0.01(-0.07%) |
Oct 01, 2019 | 15.85 | 16.24 | 14.78 | 14.82 | 293,411 | -0.84(-5.36%) |
Sep 30, 2019 | 15.54 | 15.96 | 15.32 | 15.66 | 213,981 | +0.30(+1.95%) |
Sep 27, 2019 | 15.35 | 15.88 | 15.24 | 15.36 | 207,900 | +0.10(+0.66%) |
Sep 26, 2019 | 15.23 | 15.29 | 14.88 | 15.26 | 193,996 | -0.04(-0.26%) |
Sep 25, 2019 | 14.96 | 15.48 | 14.69 | 15.30 | 161,352 | +0.24(+1.59%) |
Sep 24, 2019 | 15.33 | 15.44 | 14.94 | 15.06 | 305,951 | -0.29(-1.89%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.25 | 15.35 | 274,754 | -0.46(-2.91%) |
Sep 20, 2019 | 16.01 | 16.40 | 15.78 | 15.81 | 1,493,600 | -0.22(-1.37%) |
Sep 19, 2019 | 16.09 | 16.23 | 15.73 | 16.03 | 267,309 | -0.03(-0.19%) |
Sep 18, 2019 | 15.97 | 16.20 | 15.69 | 16.06 | 276,962 | +0.05(+0.31%) |
Sep 17, 2019 | 16.42 | 16.46 | 15.72 | 16.01 | 250,723 | -0.41(-2.50%) |
Sep 16, 2019 | 16.23 | 16.59 | 16.12 | 16.42 | 245,687 | -0.02(-0.12%) |
Sep 13, 2019 | 16.29 | 16.69 | 16.22 | 16.44 | 231,100 | -0.02(-0.12%) |
Sep 12, 2019 | 16.38 | 16.85 | 16.12 | 16.46 | 305,200 | +0.13(+0.80%) |
Sep 11, 2019 | 16.15 | 16.49 | 15.75 | 16.33 | 292,051 | +0.27(+1.68%) |
Sep 10, 2019 | 15.41 | 16.36 | 15.39 | 16.06 | 496,179 | +0.63(+4.08%) |
Sep 09, 2019 | 15.03 | 15.78 | 15.03 | 15.43 | 466,265 | +0.57(+3.84%) |
Sep 06, 2019 | 14.81 | 15.19 | 14.64 | 14.86 | 308,700 | +0.08(+0.54%) |
Sep 05, 2019 | 13.87 | 14.80 | 13.74 | 14.78 | 477,579 | +1.14(+8.36%) |
Sep 04, 2019 | 13.60 | 13.97 | 13.59 | 13.64 | 243,616 | +0.27(+2.02%) |