Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.31 | 14.35 | 14.15 | 14.18 | 41,602 | -0.17(-1.21%) |
Nov 27, 2019 | 14.54 | 14.64 | 14.28 | 14.35 | 124,911 | -0.24(-1.65%) |
Nov 26, 2019 | 14.77 | 14.83 | 14.48 | 14.59 | 118,241 | -0.24(-1.62%) |
Nov 25, 2019 | 14.57 | 14.92 | 14.57 | 14.83 | 135,542 | +0.32(+2.19%) |
Nov 22, 2019 | 14.54 | 14.79 | 14.48 | 14.52 | 110,490 | +0.00(+0.00%) |
Nov 21, 2019 | 14.54 | 14.56 | 14.29 | 14.52 | 71,322 | -0.05(-0.33%) |
Nov 20, 2019 | 14.55 | 14.63 | 14.32 | 14.56 | 101,609 | -0.09(-0.59%) |
Nov 19, 2019 | 14.77 | 14.84 | 14.58 | 14.65 | 138,993 | +0.01(+0.07%) |
Nov 18, 2019 | 14.88 | 14.88 | 14.55 | 14.64 | 158,679 | -0.15(-1.04%) |
Nov 15, 2019 | 15.04 | 15.25 | 14.71 | 14.80 | 137,153 | -0.17(-1.16%) |
Nov 14, 2019 | 14.94 | 15.38 | 14.79 | 14.97 | 174,229 | +0.05(+0.32%) |
Nov 13, 2019 | 14.93 | 15.04 | 14.66 | 14.92 | 193,017 | -0.11(-0.71%) |
Nov 12, 2019 | 15.09 | 15.15 | 14.79 | 15.03 | 222,770 | -0.19(-1.27%) |
Nov 11, 2019 | 14.89 | 15.26 | 14.83 | 15.22 | 119,870 | +0.14(+0.96%) |
Nov 08, 2019 | 15.00 | 15.19 | 14.96 | 15.08 | 133,729 | +0.00(+0.00%) |
Nov 07, 2019 | 14.90 | 15.10 | 14.75 | 15.08 | 211,059 | +0.42(+2.90%) |
Nov 06, 2019 | 14.76 | 15.22 | 14.65 | 14.65 | 231,673 | -0.11(-0.72%) |
Nov 05, 2019 | 15.09 | 15.26 | 14.60 | 14.76 | 192,524 | -0.29(-1.95%) |
Nov 04, 2019 | 14.81 | 15.11 | 14.48 | 15.05 | 232,472 | +0.92(+6.51%) |
Nov 01, 2019 | 13.76 | 14.43 | 13.68 | 14.13 | 211,228 | +0.53(+3.90%) |
Oct 31, 2019 | 13.71 | 13.80 | 13.50 | 13.60 | 283,094 | -0.12(-0.84%) |
Oct 30, 2019 | 13.86 | 13.99 | 13.69 | 13.72 | 389,463 | -0.23(-1.66%) |
Oct 29, 2019 | 14.11 | 14.60 | 13.93 | 13.95 | 276,558 | -0.24(-1.70%) |
Oct 28, 2019 | 14.05 | 14.41 | 13.97 | 14.19 | 172,201 | +0.24(+1.73%) |
Oct 25, 2019 | 13.75 | 14.02 | 13.71 | 13.95 | 156,450 | +0.18(+1.33%) |
Oct 24, 2019 | 13.78 | 14.01 | 13.70 | 13.76 | 120,826 | +0.02(+0.14%) |
Oct 23, 2019 | 13.68 | 13.85 | 13.68 | 13.74 | 150,040 | +0.05(+0.35%) |
Oct 22, 2019 | 13.71 | 13.95 | 13.67 | 13.70 | 100,440 | -0.03(-0.21%) |
Oct 21, 2019 | 14.00 | 14.16 | 13.68 | 13.73 | 170,400 | -0.08(-0.56%) |
Oct 18, 2019 | 13.92 | 14.13 | 13.77 | 13.80 | 269,065 | -0.15(-1.09%) |
Oct 17, 2019 | 13.89 | 14.10 | 13.70 | 13.95 | 187,334 | +0.18(+1.31%) |
Oct 16, 2019 | 13.73 | 13.96 | 13.64 | 13.77 | 119,813 | +0.02(+0.17%) |
Oct 15, 2019 | 13.58 | 13.92 | 13.57 | 13.75 | 77,770 | +0.27(+2.01%) |
Oct 14, 2019 | 13.64 | 13.77 | 13.39 | 13.48 | 89,315 | -0.16(-1.18%) |
Oct 11, 2019 | 13.85 | 13.98 | 13.59 | 13.64 | 174,113 | +0.07(+0.49%) |
Oct 10, 2019 | 13.21 | 13.67 | 13.21 | 13.57 | 181,257 | +0.37(+2.81%) |
Oct 09, 2019 | 13.58 | 13.62 | 13.06 | 13.20 | 199,836 | -0.25(-1.84%) |
Oct 08, 2019 | 13.67 | 13.85 | 13.45 | 13.45 | 183,183 | -0.39(-2.81%) |
Oct 07, 2019 | 14.03 | 14.14 | 13.82 | 13.84 | 138,802 | -0.29(-2.08%) |
Oct 04, 2019 | 13.92 | 14.16 | 13.82 | 14.14 | 167,481 | +0.18(+1.29%) |
Oct 03, 2019 | 13.55 | 14.03 | 13.55 | 13.95 | 204,784 | +0.39(+2.87%) |
Oct 02, 2019 | 13.73 | 13.81 | 13.42 | 13.57 | 159,407 | -0.29(-2.06%) |
Oct 01, 2019 | 14.55 | 14.64 | 13.85 | 13.85 | 162,580 | -0.58(-4.02%) |
Sep 30, 2019 | 14.35 | 14.48 | 14.02 | 14.43 | 345,231 | +0.18(+1.27%) |
Sep 27, 2019 | 14.39 | 14.55 | 14.18 | 14.25 | 293,488 | -0.09(-0.60%) |
Sep 26, 2019 | 13.98 | 14.38 | 13.83 | 14.33 | 445,052 | +0.33(+2.37%) |
Sep 25, 2019 | 14.02 | 14.25 | 13.88 | 14.00 | 246,954 | -0.00(-0.03%) |
Sep 24, 2019 | 15.13 | 15.16 | 13.96 | 14.01 | 551,734 | -1.11(-7.32%) |
Sep 23, 2019 | 15.01 | 15.20 | 14.89 | 15.11 | 204,219 | +0.05(+0.32%) |
Sep 20, 2019 | 15.28 | 15.47 | 15.00 | 15.07 | 1,017,102 | -0.19(-1.25%) |
Sep 19, 2019 | 15.39 | 15.71 | 15.24 | 15.26 | 400,115 | -0.08(-0.50%) |
Sep 18, 2019 | 15.43 | 15.47 | 15.07 | 15.33 | 482,571 | -0.12(-0.80%) |
Sep 17, 2019 | 15.45 | 15.52 | 15.16 | 15.46 | 129,087 | -0.12(-0.79%) |
Sep 16, 2019 | 15.48 | 15.77 | 15.44 | 15.58 | 117,907 | +0.02(+0.12%) |
Sep 13, 2019 | 15.82 | 15.97 | 15.53 | 15.56 | 112,426 | -0.10(-0.67%) |
Sep 12, 2019 | 15.57 | 15.76 | 15.28 | 15.66 | 186,323 | +0.13(+0.86%) |
Sep 11, 2019 | 15.08 | 15.63 | 14.80 | 15.53 | 262,765 | +0.61(+4.07%) |
Sep 10, 2019 | 14.73 | 15.56 | 14.73 | 14.92 | 267,662 | +0.11(+0.77%) |
Sep 09, 2019 | 14.52 | 14.84 | 14.33 | 14.81 | 636,291 | +0.43(+2.97%) |
Sep 06, 2019 | 14.45 | 14.58 | 14.33 | 14.38 | 462,549 | -0.01(-0.07%) |
Sep 05, 2019 | 14.29 | 14.68 | 14.14 | 14.39 | 364,165 | +0.31(+2.23%) |
Sep 04, 2019 | 14.12 | 14.38 | 13.75 | 14.08 | 511,090 | +0.12(+0.89%) |