Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.47 | 19.64 | 19.22 | 19.49 | 114,014 | +0.03(+0.15%) |
Nov 27, 2019 | 19.91 | 19.98 | 18.97 | 19.46 | 180,330 | -0.37(-1.86%) |
Nov 26, 2019 | 20.31 | 20.31 | 19.55 | 19.82 | 281,343 | -0.49(-2.39%) |
Nov 25, 2019 | 19.98 | 20.36 | 19.88 | 20.31 | 272,523 | +0.46(+2.30%) |
Nov 22, 2019 | 19.94 | 20.07 | 19.42 | 19.85 | 308,614 | -0.04(-0.19%) |
Nov 21, 2019 | 19.71 | 20.00 | 19.22 | 19.89 | 293,920 | +0.20(+1.01%) |
Nov 20, 2019 | 19.24 | 19.88 | 19.18 | 19.69 | 326,806 | +0.52(+2.73%) |
Nov 19, 2019 | 18.85 | 19.33 | 18.68 | 19.17 | 190,271 | +0.24(+1.28%) |
Nov 18, 2019 | 19.15 | 19.15 | 18.68 | 18.93 | 134,920 | -0.30(-1.57%) |
Nov 15, 2019 | 19.13 | 19.45 | 18.86 | 19.23 | 235,367 | +0.24(+1.24%) |
Nov 14, 2019 | 18.48 | 19.01 | 18.46 | 18.99 | 293,494 | +0.50(+2.71%) |
Nov 13, 2019 | 18.75 | 18.96 | 18.45 | 18.49 | 171,223 | -0.34(-1.80%) |
Nov 12, 2019 | 18.49 | 19.21 | 18.47 | 18.83 | 297,051 | +0.36(+1.95%) |
Nov 11, 2019 | 17.71 | 18.47 | 17.53 | 18.47 | 350,728 | +0.55(+3.08%) |
Nov 08, 2019 | 17.22 | 18.09 | 17.09 | 17.92 | 343,267 | +0.70(+4.06%) |
Nov 07, 2019 | 17.83 | 18.47 | 16.97 | 17.22 | 469,483 | -0.51(-2.86%) |
Nov 06, 2019 | 18.58 | 18.74 | 17.57 | 17.73 | 478,263 | -0.88(-4.75%) |
Nov 05, 2019 | 19.26 | 19.39 | 18.57 | 18.61 | 424,114 | -0.27(-1.44%) |
Nov 04, 2019 | 18.76 | 18.95 | 18.68 | 18.88 | 293,161 | +0.27(+1.46%) |
Nov 01, 2019 | 18.49 | 18.74 | 18.40 | 18.61 | 514,221 | +0.11(+0.60%) |
Oct 31, 2019 | 19.13 | 19.24 | 18.40 | 18.50 | 209,407 | -0.62(-3.23%) |
Oct 30, 2019 | 19.03 | 19.15 | 18.72 | 19.12 | 249,069 | +0.10(+0.50%) |
Oct 29, 2019 | 19.13 | 19.24 | 18.89 | 19.02 | 192,259 | -0.26(-1.37%) |
Oct 28, 2019 | 19.50 | 19.88 | 19.24 | 19.29 | 193,528 | -0.10(-0.49%) |
Oct 25, 2019 | 19.20 | 19.73 | 18.92 | 19.38 | 274,912 | +0.12(+0.61%) |
Oct 24, 2019 | 19.78 | 19.78 | 18.76 | 19.27 | 556,526 | -0.25(-1.28%) |
Oct 23, 2019 | 18.48 | 19.74 | 18.40 | 19.52 | 550,926 | +1.28(+7.02%) |
Oct 22, 2019 | 18.14 | 18.56 | 18.06 | 18.23 | 395,648 | +0.11(+0.61%) |
Oct 21, 2019 | 18.79 | 18.98 | 18.06 | 18.12 | 269,379 | -0.54(-2.88%) |
Oct 18, 2019 | 18.40 | 18.87 | 18.40 | 18.66 | 269,205 | +0.23(+1.24%) |
Oct 17, 2019 | 18.59 | 18.89 | 18.35 | 18.43 | 371,742 | -0.05(-0.28%) |
Oct 16, 2019 | 18.18 | 18.88 | 18.18 | 18.49 | 296,094 | +0.24(+1.29%) |
Oct 15, 2019 | 18.95 | 19.07 | 18.21 | 18.25 | 409,640 | -0.79(-4.17%) |
Oct 14, 2019 | 18.89 | 19.50 | 18.85 | 19.04 | 576,777 | +0.31(+1.65%) |
Oct 11, 2019 | 18.68 | 19.37 | 18.58 | 18.74 | 833,842 | +0.77(+4.26%) |
Oct 10, 2019 | 17.54 | 18.03 | 17.05 | 17.97 | 738,809 | +0.32(+1.79%) |
Oct 09, 2019 | 18.16 | 18.64 | 17.30 | 17.65 | 626,900 | -0.17(-0.95%) |
Oct 08, 2019 | 17.45 | 18.26 | 17.30 | 17.82 | 738,657 | +0.29(+1.64%) |
Oct 07, 2019 | 16.87 | 17.61 | 16.36 | 17.54 | 1,240,746 | +2.27(+14.84%) |
Oct 04, 2019 | 14.57 | 15.77 | 14.57 | 15.27 | 594,670 | +0.77(+5.33%) |
Oct 03, 2019 | 14.50 | 14.67 | 14.17 | 14.50 | 259,609 | -0.01(-0.10%) |
Oct 02, 2019 | 14.42 | 14.55 | 14.08 | 14.51 | 302,572 | -0.05(-0.35%) |
Oct 01, 2019 | 14.34 | 15.00 | 14.20 | 14.56 | 434,262 | +0.39(+2.75%) |
Sep 30, 2019 | 14.31 | 14.32 | 14.05 | 14.17 | 495,724 | +0.09(+0.63%) |
Sep 27, 2019 | 14.03 | 14.26 | 13.87 | 14.08 | 327,639 | +0.00(+0.00%) |
Sep 26, 2019 | 13.75 | 14.22 | 13.74 | 14.08 | 360,467 | +0.35(+2.52%) |
Sep 25, 2019 | 13.16 | 13.74 | 13.03 | 13.74 | 239,154 | +0.54(+4.13%) |
Sep 24, 2019 | 13.52 | 13.58 | 13.08 | 13.19 | 375,503 | -0.32(-2.39%) |
Sep 23, 2019 | 13.36 | 13.57 | 13.33 | 13.52 | 158,087 | +0.07(+0.55%) |
Sep 20, 2019 | 13.61 | 13.72 | 13.33 | 13.44 | 445,866 | -0.08(-0.60%) |
Sep 19, 2019 | 13.53 | 13.66 | 13.41 | 13.53 | 172,009 | +0.01(+0.05%) |
Sep 18, 2019 | 13.66 | 13.75 | 13.47 | 13.52 | 167,200 | -0.21(-1.55%) |
Sep 17, 2019 | 13.93 | 14.09 | 13.51 | 13.73 | 214,449 | -0.24(-1.69%) |
Sep 16, 2019 | 14.13 | 14.53 | 13.84 | 13.97 | 548,717 | -0.02(-0.16%) |
Sep 13, 2019 | 14.06 | 14.13 | 13.89 | 13.99 | 370,989 | +0.01(+0.05%) |
Sep 12, 2019 | 13.82 | 14.13 | 13.61 | 13.98 | 247,174 | +0.08(+0.58%) |
Sep 11, 2019 | 13.97 | 14.19 | 13.65 | 13.90 | 215,126 | +0.00(+0.00%) |
Sep 10, 2019 | 13.55 | 14.09 | 13.50 | 13.90 | 280,594 | +0.42(+3.11%) |
Sep 09, 2019 | 13.33 | 13.78 | 13.21 | 13.48 | 167,539 | +0.27(+2.06%) |
Sep 06, 2019 | 13.22 | 13.46 | 13.11 | 13.21 | 72,838 | +0.01(+0.11%) |
Sep 05, 2019 | 13.17 | 13.57 | 13.14 | 13.19 | 186,030 | +0.17(+1.30%) |
Sep 04, 2019 | 12.87 | 13.11 | 12.78 | 13.02 | 144,604 | +0.29(+2.31%) |