Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.83 | 15.39 | 14.61 | 15.26 | 93,800 | +0.38(+2.55%) |
Nov 27, 2019 | 15.25 | 15.50 | 14.32 | 14.88 | 231,400 | -0.18(-1.20%) |
Nov 26, 2019 | 14.70 | 15.40 | 14.63 | 15.06 | 296,331 | +0.47(+3.22%) |
Nov 25, 2019 | 14.01 | 14.75 | 13.84 | 14.59 | 318,576 | +0.58(+4.14%) |
Nov 22, 2019 | 14.00 | 14.10 | 13.59 | 14.01 | 315,000 | +0.10(+0.72%) |
Nov 21, 2019 | 13.92 | 14.06 | 13.29 | 13.91 | 239,929 | -0.00(-0.04%) |
Nov 20, 2019 | 13.50 | 14.25 | 13.32 | 13.91 | 370,793 | +0.30(+2.24%) |
Nov 19, 2019 | 14.30 | 14.82 | 13.29 | 13.61 | 388,562 | -0.59(-4.15%) |
Nov 18, 2019 | 13.97 | 14.31 | 13.76 | 14.20 | 268,175 | +0.37(+2.68%) |
Nov 15, 2019 | 13.41 | 13.99 | 13.11 | 13.83 | 219,500 | +0.58(+4.38%) |
Nov 14, 2019 | 13.68 | 14.01 | 13.18 | 13.25 | 286,904 | -0.47(-3.43%) |
Nov 13, 2019 | 14.01 | 14.13 | 13.66 | 13.72 | 218,435 | -0.32(-2.28%) |
Nov 12, 2019 | 14.18 | 14.36 | 13.91 | 14.04 | 205,684 | -0.23(-1.61%) |
Nov 11, 2019 | 14.85 | 15.22 | 13.96 | 14.27 | 302,639 | -0.71(-4.74%) |
Nov 08, 2019 | 14.16 | 15.00 | 14.00 | 14.98 | 392,900 | +0.74(+5.20%) |
Nov 07, 2019 | 13.97 | 15.10 | 13.97 | 14.24 | 296,025 | +0.38(+2.74%) |
Nov 06, 2019 | 16.92 | 16.92 | 13.70 | 13.86 | 742,277 | -3.06(-18.09%) |
Nov 05, 2019 | 16.54 | 17.17 | 16.34 | 16.92 | 266,716 | +0.54(+3.30%) |
Nov 04, 2019 | 16.38 | 16.85 | 16.23 | 16.38 | 207,769 | +0.25(+1.55%) |
Nov 01, 2019 | 16.43 | 16.56 | 15.71 | 16.13 | 320,700 | -0.20(-1.22%) |
Oct 31, 2019 | 17.62 | 17.65 | 15.79 | 16.33 | 414,478 | -1.35(-7.64%) |
Oct 30, 2019 | 18.61 | 18.61 | 16.78 | 17.68 | 258,679 | -0.90(-4.84%) |
Oct 29, 2019 | 18.68 | 18.80 | 17.86 | 18.58 | 172,346 | -0.10(-0.54%) |
Oct 28, 2019 | 18.93 | 19.69 | 18.60 | 18.68 | 213,546 | -0.14(-0.74%) |
Oct 25, 2019 | 19.95 | 20.12 | 18.51 | 18.82 | 332,600 | -1.18(-5.92%) |
Oct 24, 2019 | 19.89 | 20.11 | 19.26 | 20.00 | 390,236 | +0.11(+0.53%) |
Oct 23, 2019 | 19.84 | 20.03 | 18.92 | 19.90 | 184,987 | +0.02(+0.10%) |
Oct 22, 2019 | 19.43 | 20.17 | 19.09 | 19.88 | 402,949 | +0.48(+2.47%) |
Oct 21, 2019 | 19.40 | 19.97 | 19.02 | 19.40 | 195,691 | +0.07(+0.36%) |
Oct 18, 2019 | 19.03 | 20.11 | 18.87 | 19.33 | 213,700 | +0.21(+1.10%) |
Oct 17, 2019 | 18.65 | 19.14 | 18.32 | 19.12 | 189,691 | +0.66(+3.58%) |
Oct 16, 2019 | 17.78 | 18.88 | 17.11 | 18.46 | 157,506 | +0.62(+3.48%) |
Oct 15, 2019 | 17.51 | 18.17 | 17.40 | 17.84 | 132,582 | +0.31(+1.77%) |
Oct 14, 2019 | 17.45 | 17.55 | 17.10 | 17.53 | 128,077 | +0.01(+0.06%) |
Oct 11, 2019 | 16.58 | 17.89 | 16.58 | 17.52 | 427,800 | +1.11(+6.76%) |
Oct 10, 2019 | 16.42 | 16.81 | 16.11 | 16.41 | 260,360 | +0.06(+0.37%) |
Oct 09, 2019 | 17.01 | 17.13 | 16.04 | 16.35 | 163,790 | -0.47(-2.79%) |
Oct 08, 2019 | 17.22 | 17.72 | 16.66 | 16.82 | 312,506 | -0.66(-3.78%) |
Oct 07, 2019 | 16.76 | 17.90 | 16.23 | 17.48 | 291,511 | +0.64(+3.83%) |
Oct 04, 2019 | 16.18 | 17.05 | 15.35 | 16.84 | 326,600 | +0.64(+3.92%) |
Oct 03, 2019 | 16.72 | 16.72 | 15.55 | 16.20 | 406,084 | -0.61(-3.63%) |
Oct 02, 2019 | 17.89 | 18.69 | 16.04 | 16.81 | 343,000 | -1.19(-6.61%) |
Oct 01, 2019 | 18.71 | 19.01 | 17.72 | 18.00 | 257,874 | -0.67(-3.59%) |
Sep 30, 2019 | 18.44 | 19.10 | 18.05 | 18.67 | 285,584 | +0.25(+1.36%) |
Sep 27, 2019 | 18.12 | 18.78 | 17.26 | 18.42 | 212,300 | +0.29(+1.60%) |
Sep 26, 2019 | 18.00 | 18.30 | 16.87 | 18.13 | 404,333 | +0.03(+0.17%) |
Sep 25, 2019 | 18.81 | 19.21 | 17.92 | 18.10 | 272,715 | -0.68(-3.62%) |
Sep 24, 2019 | 20.61 | 20.87 | 18.56 | 18.78 | 361,649 | -1.83(-8.88%) |
Sep 23, 2019 | 20.58 | 20.74 | 20.00 | 20.61 | 241,641 | -0.05(-0.24%) |
Sep 20, 2019 | 22.11 | 22.41 | 20.42 | 20.66 | 754,200 | -1.14(-5.23%) |
Sep 19, 2019 | 20.64 | 22.10 | 20.51 | 21.80 | 576,531 | +1.12(+5.42%) |
Sep 18, 2019 | 20.41 | 20.86 | 20.03 | 20.68 | 299,291 | +0.24(+1.17%) |
Sep 17, 2019 | 20.75 | 20.90 | 19.94 | 20.44 | 431,407 | +0.00(+0.00%) |
Sep 16, 2019 | 20.47 | 20.90 | 19.85 | 20.44 | 355,119 | -0.06(-0.29%) |
Sep 13, 2019 | 18.97 | 20.58 | 17.76 | 20.50 | 537,500 | +1.53(+8.07%) |
Sep 12, 2019 | 21.97 | 22.09 | 18.87 | 18.97 | 727,664 | -2.34(-10.98%) |
Sep 11, 2019 | 21.85 | 23.66 | 20.44 | 21.31 | 1,913,886 | +2.90(+15.75%) |
Sep 10, 2019 | 17.49 | 18.88 | 17.11 | 18.41 | 297,397 | +0.98(+5.62%) |
Sep 09, 2019 | 17.46 | 17.68 | 17.02 | 17.43 | 233,160 | +0.16(+0.93%) |
Sep 06, 2019 | 17.38 | 17.98 | 17.00 | 17.27 | 138,900 | -0.08(-0.46%) |
Sep 05, 2019 | 16.54 | 17.54 | 16.28 | 17.35 | 182,514 | +1.01(+6.18%) |
Sep 04, 2019 | 16.28 | 16.70 | 15.07 | 16.34 | 208,252 | -0.15(-0.91%) |