Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.40 | 14.76 | 14.29 | 14.52 | 13,500 | +0.08(+0.55%) |
Nov 27, 2019 | 14.25 | 14.66 | 14.25 | 14.44 | 33,900 | +0.20(+1.40%) |
Nov 26, 2019 | 13.74 | 14.40 | 13.64 | 14.24 | 64,198 | +0.50(+3.64%) |
Nov 25, 2019 | 13.77 | 14.42 | 13.47 | 13.74 | 69,034 | +0.06(+0.44%) |
Nov 22, 2019 | 13.88 | 14.03 | 13.50 | 13.68 | 75,700 | -0.12(-0.87%) |
Nov 21, 2019 | 13.44 | 13.88 | 13.11 | 13.80 | 42,784 | +0.42(+3.14%) |
Nov 20, 2019 | 14.02 | 14.20 | 13.01 | 13.38 | 85,840 | -0.69(-4.90%) |
Nov 19, 2019 | 14.48 | 14.48 | 13.87 | 14.07 | 37,238 | +0.13(+0.93%) |
Nov 18, 2019 | 14.00 | 14.17 | 13.74 | 13.94 | 52,670 | -0.15(-1.06%) |
Nov 15, 2019 | 14.03 | 14.16 | 13.71 | 14.09 | 71,700 | +0.09(+0.64%) |
Nov 14, 2019 | 14.25 | 14.39 | 13.89 | 14.00 | 70,451 | -0.23(-1.62%) |
Nov 13, 2019 | 14.41 | 14.69 | 14.13 | 14.23 | 76,240 | -0.26(-1.79%) |
Nov 12, 2019 | 14.33 | 15.15 | 14.30 | 14.49 | 89,365 | +0.19(+1.33%) |
Nov 11, 2019 | 14.32 | 14.73 | 14.14 | 14.30 | 30,168 | -0.09(-0.63%) |
Nov 08, 2019 | 14.46 | 14.94 | 13.66 | 14.39 | 63,300 | +0.08(+0.56%) |
Nov 07, 2019 | 15.09 | 15.44 | 13.97 | 14.31 | 95,018 | -0.60(-4.02%) |
Nov 06, 2019 | 14.98 | 15.59 | 14.75 | 14.91 | 48,192 | +0.15(+1.02%) |
Nov 05, 2019 | 14.66 | 15.05 | 14.27 | 14.76 | 49,809 | +0.19(+1.30%) |
Nov 04, 2019 | 14.46 | 14.85 | 14.32 | 14.57 | 27,129 | +0.14(+0.97%) |
Nov 01, 2019 | 14.41 | 14.77 | 14.11 | 14.43 | 44,300 | +0.35(+2.49%) |
Oct 31, 2019 | 13.67 | 14.08 | 13.46 | 14.08 | 21,414 | +0.32(+2.33%) |
Oct 30, 2019 | 13.97 | 13.97 | 13.50 | 13.76 | 29,674 | -0.20(-1.43%) |
Oct 29, 2019 | 14.47 | 14.75 | 13.88 | 13.96 | 54,145 | -0.46(-3.19%) |
Oct 28, 2019 | 15.02 | 15.28 | 14.15 | 14.42 | 55,165 | -0.53(-3.55%) |
Oct 25, 2019 | 15.00 | 15.47 | 14.89 | 14.95 | 29,300 | -0.07(-0.47%) |
Oct 24, 2019 | 15.37 | 15.57 | 14.73 | 15.02 | 32,633 | -0.35(-2.28%) |
Oct 23, 2019 | 15.93 | 16.30 | 15.26 | 15.37 | 48,139 | -0.60(-3.76%) |
Oct 22, 2019 | 15.68 | 16.01 | 15.22 | 15.97 | 48,552 | +0.27(+1.72%) |
Oct 21, 2019 | 15.12 | 15.89 | 15.00 | 15.70 | 57,952 | +0.62(+4.11%) |
Oct 18, 2019 | 14.44 | 15.16 | 14.20 | 15.08 | 76,900 | +0.51(+3.50%) |
Oct 17, 2019 | 14.05 | 14.90 | 14.04 | 14.57 | 61,900 | +0.57(+4.07%) |
Oct 16, 2019 | 13.48 | 14.53 | 13.48 | 14.00 | 60,667 | -0.11(-0.78%) |
Oct 15, 2019 | 13.64 | 14.73 | 13.48 | 14.11 | 54,312 | +0.50(+3.67%) |
Oct 14, 2019 | 14.41 | 14.41 | 13.50 | 13.61 | 55,573 | -0.95(-6.52%) |
Oct 11, 2019 | 14.56 | 15.29 | 14.39 | 14.56 | 56,500 | +0.21(+1.46%) |
Oct 10, 2019 | 14.21 | 14.61 | 14.08 | 14.35 | 24,933 | +0.15(+1.06%) |
Oct 09, 2019 | 14.36 | 14.63 | 14.15 | 14.20 | 20,546 | -0.07(-0.49%) |
Oct 08, 2019 | 14.26 | 14.58 | 13.90 | 14.27 | 47,094 | -0.15(-1.04%) |
Oct 07, 2019 | 14.51 | 14.92 | 14.42 | 14.42 | 22,381 | -0.14(-0.96%) |
Oct 04, 2019 | 14.51 | 14.76 | 14.18 | 14.56 | 27,300 | -0.02(-0.14%) |
Oct 03, 2019 | 14.28 | 14.75 | 14.12 | 14.58 | 25,046 | +0.24(+1.67%) |
Oct 02, 2019 | 14.00 | 14.89 | 13.53 | 14.34 | 46,875 | +0.19(+1.34%) |
Oct 01, 2019 | 15.51 | 15.66 | 14.00 | 14.15 | 67,611 | -1.29(-8.35%) |
Sep 30, 2019 | 15.60 | 15.83 | 15.38 | 15.44 | 37,450 | -0.19(-1.22%) |
Sep 27, 2019 | 15.40 | 16.00 | 15.30 | 15.63 | 51,100 | +0.23(+1.49%) |
Sep 26, 2019 | 16.04 | 16.12 | 14.85 | 15.40 | 74,653 | -0.68(-4.23%) |
Sep 25, 2019 | 16.76 | 16.89 | 16.06 | 16.08 | 47,344 | -0.74(-4.40%) |
Sep 24, 2019 | 17.45 | 17.45 | 16.65 | 16.82 | 122,217 | -0.51(-2.94%) |
Sep 23, 2019 | 16.28 | 17.43 | 15.80 | 17.33 | 85,520 | +0.80(+4.84%) |
Sep 20, 2019 | 16.23 | 16.55 | 16.00 | 16.53 | 114,700 | +0.27(+1.66%) |
Sep 19, 2019 | 16.24 | 16.45 | 15.75 | 16.26 | 88,110 | +0.05(+0.31%) |
Sep 18, 2019 | 16.26 | 16.43 | 15.89 | 16.21 | 95,957 | -0.05(-0.31%) |
Sep 17, 2019 | 16.00 | 16.50 | 15.56 | 16.26 | 58,654 | +0.08(+0.49%) |
Sep 16, 2019 | 14.45 | 16.40 | 14.09 | 16.18 | 70,238 | +1.69(+11.66%) |
Sep 13, 2019 | 14.43 | 14.77 | 14.30 | 14.49 | 57,400 | +0.01(+0.07%) |
Sep 12, 2019 | 13.98 | 14.50 | 13.80 | 14.48 | 52,430 | +0.47(+3.35%) |
Sep 11, 2019 | 14.15 | 14.50 | 13.62 | 14.01 | 108,397 | -0.10(-0.71%) |
Sep 10, 2019 | 13.22 | 14.42 | 12.96 | 14.11 | 60,283 | +0.99(+7.55%) |
Sep 09, 2019 | 12.79 | 13.96 | 12.60 | 13.12 | 37,378 | +0.31(+2.42%) |
Sep 06, 2019 | 12.61 | 12.95 | 12.38 | 12.81 | 19,500 | +0.27(+2.15%) |
Sep 05, 2019 | 12.21 | 12.90 | 11.93 | 12.54 | 32,512 | +0.51(+4.24%) |
Sep 04, 2019 | 12.13 | 12.34 | 11.86 | 12.03 | 22,477 | +0.04(+0.33%) |