Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.50 | 14.08 | 13.47 | 13.81 | 323,400 | +0.27(+1.99%) |
Nov 27, 2019 | 13.68 | 13.75 | 13.50 | 13.54 | 283,700 | -0.01(-0.07%) |
Nov 26, 2019 | 13.59 | 13.71 | 13.47 | 13.55 | 676,526 | -0.04(-0.29%) |
Nov 25, 2019 | 13.08 | 13.66 | 13.08 | 13.59 | 354,281 | +0.51(+3.90%) |
Nov 22, 2019 | 12.86 | 13.16 | 12.73 | 13.08 | 308,400 | +0.22(+1.71%) |
Nov 21, 2019 | 13.01 | 13.19 | 12.83 | 12.86 | 368,450 | -0.18(-1.38%) |
Nov 20, 2019 | 13.01 | 13.37 | 12.93 | 13.04 | 1,155,464 | -0.07(-0.53%) |
Nov 19, 2019 | 13.40 | 13.40 | 12.86 | 13.11 | 814,177 | -0.21(-1.58%) |
Nov 18, 2019 | 13.44 | 13.53 | 13.11 | 13.32 | 894,053 | -0.21(-1.55%) |
Nov 15, 2019 | 14.12 | 14.12 | 13.51 | 13.53 | 541,100 | -0.47(-3.36%) |
Nov 14, 2019 | 14.18 | 14.39 | 13.96 | 14.00 | 329,700 | -0.27(-1.89%) |
Nov 13, 2019 | 13.95 | 14.28 | 13.79 | 14.27 | 349,589 | +0.11(+0.78%) |
Nov 12, 2019 | 14.29 | 14.43 | 14.07 | 14.16 | 699,318 | -0.24(-1.67%) |
Nov 11, 2019 | 14.54 | 14.75 | 14.21 | 14.40 | 411,335 | -0.36(-2.44%) |
Nov 08, 2019 | 14.53 | 14.97 | 14.43 | 14.76 | 510,300 | +0.11(+0.75%) |
Nov 07, 2019 | 14.80 | 15.15 | 14.43 | 14.65 | 714,171 | -0.08(-0.54%) |
Nov 06, 2019 | 14.08 | 15.29 | 13.96 | 14.73 | 1,591,468 | +1.53(+11.59%) |
Nov 05, 2019 | 13.84 | 14.01 | 13.17 | 13.20 | 1,231,939 | -0.52(-3.79%) |
Nov 04, 2019 | 13.59 | 13.89 | 13.45 | 13.72 | 429,048 | +0.30(+2.24%) |
Nov 01, 2019 | 12.79 | 13.58 | 12.63 | 13.42 | 435,900 | +0.78(+6.17%) |
Oct 31, 2019 | 12.98 | 12.98 | 12.48 | 12.64 | 289,120 | -0.37(-2.84%) |
Oct 30, 2019 | 13.12 | 13.16 | 12.83 | 13.01 | 539,907 | -0.11(-0.84%) |
Oct 29, 2019 | 13.20 | 13.20 | 12.91 | 13.12 | 536,772 | -0.11(-0.83%) |
Oct 28, 2019 | 12.84 | 13.26 | 12.84 | 13.23 | 407,733 | +0.40(+3.12%) |
Oct 25, 2019 | 12.75 | 13.07 | 12.75 | 12.83 | 319,700 | +0.03(+0.23%) |
Oct 24, 2019 | 12.86 | 12.97 | 12.55 | 12.80 | 355,632 | +0.00(+0.00%) |
Oct 23, 2019 | 12.81 | 12.98 | 12.76 | 12.80 | 230,881 | -0.10(-0.78%) |
Oct 22, 2019 | 12.69 | 13.12 | 12.60 | 12.90 | 396,543 | +0.17(+1.34%) |
Oct 21, 2019 | 12.50 | 12.75 | 12.40 | 12.73 | 359,362 | +0.47(+3.83%) |
Oct 18, 2019 | 12.52 | 12.74 | 12.21 | 12.26 | 335,800 | -0.36(-2.85%) |
Oct 17, 2019 | 12.35 | 12.66 | 12.35 | 12.62 | 250,635 | +0.36(+2.94%) |
Oct 16, 2019 | 12.18 | 12.27 | 12.07 | 12.26 | 227,555 | +0.08(+0.66%) |
Oct 15, 2019 | 11.98 | 12.38 | 11.84 | 12.18 | 616,876 | +0.29(+2.44%) |
Oct 14, 2019 | 11.69 | 11.99 | 11.56 | 11.89 | 294,435 | +0.08(+0.68%) |
Oct 11, 2019 | 11.78 | 12.06 | 11.75 | 11.81 | 375,000 | +0.28(+2.43%) |
Oct 10, 2019 | 11.49 | 11.65 | 11.32 | 11.53 | 467,440 | +0.19(+1.68%) |
Oct 09, 2019 | 11.21 | 11.36 | 11.14 | 11.34 | 432,330 | +0.28(+2.53%) |
Oct 08, 2019 | 11.35 | 11.38 | 10.89 | 11.06 | 952,146 | -0.39(-3.41%) |
Oct 07, 2019 | 11.62 | 11.85 | 11.31 | 11.45 | 615,638 | -0.17(-1.46%) |
Oct 04, 2019 | 11.65 | 11.72 | 11.16 | 11.62 | 1,025,800 | +0.02(+0.17%) |
Oct 03, 2019 | 11.83 | 11.93 | 11.28 | 11.60 | 898,530 | -0.31(-2.60%) |
Oct 02, 2019 | 12.27 | 12.40 | 11.79 | 11.91 | 1,533,446 | -0.57(-4.57%) |
Oct 01, 2019 | 13.21 | 13.44 | 12.44 | 12.48 | 778,932 | -0.60(-4.59%) |
Sep 30, 2019 | 13.60 | 13.67 | 12.88 | 13.08 | 999,580 | -0.65(-4.73%) |
Sep 27, 2019 | 13.89 | 14.13 | 13.46 | 13.73 | 474,000 | -0.11(-0.79%) |
Sep 26, 2019 | 14.16 | 14.23 | 13.77 | 13.84 | 564,656 | -0.37(-2.60%) |
Sep 25, 2019 | 13.91 | 14.35 | 13.69 | 14.21 | 348,615 | +0.21(+1.50%) |
Sep 24, 2019 | 14.76 | 14.76 | 13.96 | 14.00 | 750,862 | -0.77(-5.21%) |
Sep 23, 2019 | 14.23 | 14.84 | 14.23 | 14.77 | 376,046 | +0.36(+2.50%) |
Sep 20, 2019 | 14.47 | 14.67 | 14.35 | 14.41 | 438,000 | -0.08(-0.55%) |
Sep 19, 2019 | 14.64 | 14.88 | 14.43 | 14.49 | 287,092 | -0.21(-1.43%) |
Sep 18, 2019 | 14.78 | 14.98 | 14.53 | 14.70 | 303,100 | -0.20(-1.34%) |
Sep 17, 2019 | 15.00 | 15.00 | 14.65 | 14.90 | 295,891 | -0.19(-1.26%) |
Sep 16, 2019 | 14.89 | 15.22 | 14.87 | 15.09 | 759,967 | +0.05(+0.33%) |
Sep 13, 2019 | 14.77 | 15.07 | 14.74 | 15.04 | 628,600 | +0.32(+2.17%) |
Sep 12, 2019 | 14.78 | 14.96 | 14.46 | 14.72 | 371,203 | -0.18(-1.21%) |
Sep 11, 2019 | 14.68 | 15.00 | 14.45 | 14.90 | 653,848 | +0.15(+1.02%) |
Sep 10, 2019 | 14.25 | 14.77 | 14.20 | 14.75 | 705,437 | +0.47(+3.29%) |
Sep 09, 2019 | 13.80 | 14.37 | 13.80 | 14.28 | 339,865 | +0.55(+4.01%) |
Sep 06, 2019 | 13.61 | 13.83 | 13.42 | 13.73 | 426,300 | +0.12(+0.88%) |
Sep 05, 2019 | 13.40 | 13.74 | 13.22 | 13.61 | 864,541 | +0.35(+2.64%) |
Sep 04, 2019 | 13.05 | 13.32 | 13.00 | 13.26 | 411,499 | +0.28(+2.16%) |