Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.56 | 16.80 | 16.35 | 16.52 | 311,600 | -0.11(-0.66%) |
Nov 27, 2019 | 16.69 | 16.84 | 16.41 | 16.63 | 937,100 | +0.02(+0.12%) |
Nov 26, 2019 | 16.81 | 16.98 | 16.50 | 16.61 | 528,296 | -0.20(-1.19%) |
Nov 25, 2019 | 16.42 | 17.00 | 16.42 | 16.81 | 741,025 | +0.39(+2.38%) |
Nov 22, 2019 | 16.62 | 16.99 | 16.30 | 16.42 | 659,300 | -0.17(-1.02%) |
Nov 21, 2019 | 16.59 | 16.79 | 16.23 | 16.59 | 341,574 | -0.07(-0.42%) |
Nov 20, 2019 | 15.99 | 16.74 | 15.77 | 16.66 | 916,032 | +0.62(+3.87%) |
Nov 19, 2019 | 15.50 | 16.18 | 15.40 | 16.04 | 790,903 | +0.62(+4.02%) |
Nov 18, 2019 | 15.40 | 15.50 | 15.21 | 15.42 | 748,290 | +0.06(+0.39%) |
Nov 15, 2019 | 15.38 | 15.49 | 15.11 | 15.36 | 261,700 | +0.10(+0.66%) |
Nov 14, 2019 | 15.22 | 15.43 | 15.00 | 15.26 | 338,585 | +0.00(+0.00%) |
Nov 13, 2019 | 14.83 | 15.31 | 14.70 | 15.26 | 275,036 | +0.23(+1.53%) |
Nov 12, 2019 | 14.87 | 15.12 | 14.71 | 15.03 | 450,810 | +0.17(+1.18%) |
Nov 11, 2019 | 15.09 | 15.25 | 14.51 | 14.86 | 515,305 | -0.32(-2.14%) |
Nov 08, 2019 | 14.39 | 15.20 | 13.95 | 15.18 | 722,400 | +0.78(+5.42%) |
Nov 07, 2019 | 13.61 | 14.42 | 13.61 | 14.40 | 748,354 | +0.89(+6.59%) |
Nov 06, 2019 | 14.71 | 15.12 | 13.39 | 13.51 | 1,175,626 | -1.25(-8.47%) |
Nov 05, 2019 | 13.08 | 14.76 | 13.00 | 14.76 | 1,823,311 | +2.30(+18.46%) |
Nov 04, 2019 | 12.41 | 13.30 | 12.26 | 12.46 | 1,332,692 | +0.61(+5.15%) |
Nov 01, 2019 | 11.63 | 12.04 | 11.54 | 11.85 | 1,094,500 | +0.34(+2.95%) |
Oct 31, 2019 | 11.66 | 11.85 | 11.30 | 11.51 | 1,121,363 | -0.05(-0.43%) |
Oct 30, 2019 | 10.74 | 11.59 | 10.70 | 11.56 | 1,903,089 | +1.01(+9.57%) |
Oct 29, 2019 | 11.10 | 11.15 | 10.51 | 10.55 | 319,612 | -0.51(-4.61%) |
Oct 28, 2019 | 10.61 | 11.24 | 10.61 | 11.06 | 294,519 | +0.46(+4.34%) |
Oct 25, 2019 | 10.98 | 11.14 | 10.54 | 10.60 | 555,600 | -0.40(-3.64%) |
Oct 24, 2019 | 10.92 | 11.10 | 10.73 | 11.00 | 350,912 | +0.15(+1.38%) |
Oct 23, 2019 | 10.80 | 10.92 | 10.71 | 10.85 | 236,989 | +0.01(+0.09%) |
Oct 22, 2019 | 10.85 | 11.04 | 10.73 | 10.84 | 309,401 | +0.10(+0.93%) |
Oct 21, 2019 | 10.47 | 10.76 | 10.37 | 10.74 | 313,424 | +0.40(+3.87%) |
Oct 18, 2019 | 10.40 | 10.55 | 10.29 | 10.34 | 285,100 | -0.13(-1.24%) |
Oct 17, 2019 | 10.32 | 10.57 | 10.30 | 10.47 | 281,140 | +0.20(+1.95%) |
Oct 16, 2019 | 10.27 | 10.55 | 10.25 | 10.27 | 236,234 | +0.00(+0.00%) |
Oct 15, 2019 | 10.06 | 10.27 | 9.880 | 10.27 | 375,113 | +0.26(+2.60%) |
Oct 14, 2019 | 9.970 | 10.28 | 9.960 | 10.01 | 340,515 | -0.02(-0.20%) |
Oct 11, 2019 | 10.11 | 10.31 | 9.980 | 10.03 | 886,500 | +0.05(+0.55%) |
Oct 10, 2019 | 9.820 | 10.14 | 9.770 | 9.975 | 489,501 | +0.21(+2.10%) |
Oct 09, 2019 | 10.24 | 10.44 | 9.730 | 9.770 | 420,239 | -0.33(-3.27%) |
Oct 08, 2019 | 10.19 | 10.39 | 9.910 | 10.10 | 392,678 | -0.22(-2.13%) |
Oct 07, 2019 | 10.85 | 11.00 | 10.28 | 10.32 | 579,148 | -0.56(-5.15%) |
Oct 04, 2019 | 10.83 | 11.03 | 10.52 | 10.88 | 453,900 | +0.10(+0.93%) |
Oct 03, 2019 | 10.31 | 10.96 | 10.28 | 10.78 | 652,726 | +0.45(+4.36%) |
Oct 02, 2019 | 9.940 | 10.40 | 9.810 | 10.33 | 793,837 | +0.34(+3.40%) |
Oct 01, 2019 | 10.41 | 10.67 | 9.900 | 9.990 | 991,650 | -0.32(-3.15%) |
Sep 30, 2019 | 10.23 | 10.42 | 9.890 | 10.31 | 615,716 | +0.14(+1.43%) |
Sep 27, 2019 | 10.23 | 10.62 | 10.05 | 10.17 | 462,900 | -0.08(-0.78%) |
Sep 26, 2019 | 10.76 | 10.83 | 10.23 | 10.25 | 552,366 | -0.53(-4.92%) |
Sep 25, 2019 | 10.69 | 11.00 | 10.50 | 10.78 | 478,373 | +0.10(+0.94%) |
Sep 24, 2019 | 11.14 | 11.14 | 10.50 | 10.68 | 659,370 | -0.41(-3.65%) |
Sep 23, 2019 | 11.03 | 11.41 | 11.03 | 11.09 | 551,020 | +0.03(+0.23%) |
Sep 20, 2019 | 11.11 | 11.32 | 10.85 | 11.06 | 1,443,700 | -0.09(-0.81%) |
Sep 19, 2019 | 11.76 | 11.88 | 11.10 | 11.15 | 880,183 | -0.59(-5.03%) |
Sep 18, 2019 | 11.73 | 11.91 | 11.33 | 11.74 | 1,146,890 | +0.01(+0.09%) |
Sep 17, 2019 | 12.06 | 12.48 | 11.69 | 11.73 | 959,830 | -0.46(-3.77%) |
Sep 16, 2019 | 11.88 | 12.39 | 11.88 | 12.19 | 953,001 | +0.23(+1.92%) |
Sep 13, 2019 | 12.21 | 12.58 | 11.96 | 11.96 | 1,739,000 | -0.18(-1.48%) |
Sep 12, 2019 | 13.00 | 13.10 | 11.89 | 12.14 | 1,444,126 | -0.86(-6.62%) |
Sep 11, 2019 | 12.96 | 13.10 | 12.40 | 13.00 | 762,600 | -0.02(-0.15%) |
Sep 10, 2019 | 13.04 | 13.37 | 12.94 | 13.02 | 642,100 | -0.10(-0.76%) |
Sep 09, 2019 | 13.13 | 13.40 | 12.86 | 13.12 | 343,093 | +0.08(+0.61%) |
Sep 06, 2019 | 13.00 | 13.56 | 12.81 | 13.04 | 526,700 | +0.05(+0.38%) |
Sep 05, 2019 | 12.65 | 12.99 | 12.38 | 12.99 | 537,979 | +0.44(+3.51%) |
Sep 04, 2019 | 12.67 | 12.76 | 12.07 | 12.55 | 539,706 | +0.01(+0.08%) |