Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.83 | 15.89 | 15.61 | 15.74 | 126,800 | -0.14(-0.88%) |
Nov 27, 2019 | 16.15 | 16.25 | 15.86 | 15.88 | 214,500 | -0.34(-2.10%) |
Nov 26, 2019 | 16.21 | 16.52 | 16.11 | 16.22 | 779,020 | +0.07(+0.43%) |
Nov 25, 2019 | 15.94 | 16.25 | 15.75 | 16.15 | 931,843 | +0.31(+1.96%) |
Nov 22, 2019 | 15.51 | 16.16 | 15.47 | 15.84 | 649,100 | +0.33(+2.13%) |
Nov 21, 2019 | 15.35 | 15.75 | 15.22 | 15.51 | 935,215 | +0.11(+0.71%) |
Nov 20, 2019 | 15.18 | 15.45 | 15.02 | 15.40 | 596,222 | +0.22(+1.45%) |
Nov 19, 2019 | 15.43 | 15.45 | 15.14 | 15.18 | 388,209 | -0.22(-1.43%) |
Nov 18, 2019 | 15.15 | 15.41 | 15.00 | 15.40 | 531,089 | +0.20(+1.32%) |
Nov 15, 2019 | 15.30 | 15.35 | 15.11 | 15.20 | 592,300 | -0.03(-0.20%) |
Nov 14, 2019 | 15.36 | 15.42 | 15.13 | 15.23 | 509,166 | -0.15(-0.98%) |
Nov 13, 2019 | 15.35 | 15.52 | 15.04 | 15.38 | 501,091 | -0.18(-1.16%) |
Nov 12, 2019 | 15.31 | 15.62 | 14.83 | 15.56 | 785,246 | +0.11(+0.71%) |
Nov 11, 2019 | 15.31 | 15.60 | 15.04 | 15.45 | 674,869 | +0.14(+0.91%) |
Nov 08, 2019 | 14.90 | 15.41 | 14.50 | 15.31 | 2,525,900 | +2.57(+20.17%) |
Nov 07, 2019 | 13.20 | 13.20 | 12.69 | 12.74 | 713,164 | -0.27(-2.08%) |
Nov 06, 2019 | 12.88 | 13.19 | 12.82 | 13.01 | 520,055 | +0.11(+0.85%) |
Nov 05, 2019 | 12.70 | 13.23 | 12.70 | 12.90 | 739,017 | +0.18(+1.42%) |
Nov 04, 2019 | 13.13 | 13.15 | 12.46 | 12.72 | 696,352 | -0.31(-2.38%) |
Nov 01, 2019 | 12.95 | 13.23 | 12.79 | 13.03 | 487,500 | +0.20(+1.56%) |
Oct 31, 2019 | 13.13 | 13.13 | 12.74 | 12.83 | 411,315 | -0.22(-1.69%) |
Oct 30, 2019 | 12.97 | 13.13 | 12.74 | 13.05 | 364,904 | +0.11(+0.85%) |
Oct 29, 2019 | 13.24 | 13.34 | 12.90 | 12.94 | 252,786 | -0.28(-2.12%) |
Oct 28, 2019 | 13.25 | 13.39 | 13.20 | 13.22 | 327,341 | +0.01(+0.08%) |
Oct 25, 2019 | 13.16 | 13.38 | 13.16 | 13.21 | 391,400 | +0.01(+0.04%) |
Oct 24, 2019 | 12.97 | 13.31 | 12.90 | 13.21 | 316,949 | +0.23(+1.81%) |
Oct 23, 2019 | 13.05 | 13.07 | 12.90 | 12.97 | 269,118 | -0.09(-0.69%) |
Oct 22, 2019 | 12.79 | 13.24 | 12.78 | 13.06 | 461,480 | +0.34(+2.67%) |
Oct 21, 2019 | 12.50 | 12.76 | 12.35 | 12.72 | 391,287 | +0.28(+2.21%) |
Oct 18, 2019 | 12.71 | 12.78 | 12.40 | 12.45 | 311,200 | -0.30(-2.39%) |
Oct 17, 2019 | 12.84 | 12.92 | 12.71 | 12.75 | 269,439 | +0.00(+0.00%) |
Oct 16, 2019 | 12.80 | 13.05 | 12.69 | 12.75 | 328,948 | -0.12(-0.93%) |
Oct 15, 2019 | 12.36 | 12.88 | 12.36 | 12.87 | 330,486 | +0.52(+4.21%) |
Oct 14, 2019 | 11.82 | 12.39 | 11.82 | 12.35 | 717,842 | +0.37(+3.05%) |
Oct 11, 2019 | 12.12 | 12.40 | 11.96 | 11.98 | 481,600 | -0.04(-0.29%) |
Oct 10, 2019 | 12.12 | 12.15 | 11.95 | 12.02 | 285,636 | -0.04(-0.33%) |
Oct 09, 2019 | 12.09 | 12.21 | 12.01 | 12.06 | 222,169 | +0.04(+0.33%) |
Oct 08, 2019 | 12.00 | 12.18 | 11.80 | 12.02 | 281,287 | -0.11(-0.91%) |
Oct 07, 2019 | 12.08 | 12.24 | 11.99 | 12.13 | 821,417 | +0.01(+0.04%) |
Oct 04, 2019 | 11.97 | 12.16 | 11.88 | 12.12 | 221,800 | +0.21(+1.72%) |
Oct 03, 2019 | 11.64 | 12.02 | 11.57 | 11.92 | 400,297 | +0.28(+2.41%) |
Oct 02, 2019 | 11.67 | 11.81 | 11.43 | 11.64 | 614,242 | -0.06(-0.51%) |
Oct 01, 2019 | 12.68 | 12.75 | 11.68 | 11.70 | 834,688 | -0.89(-7.07%) |
Sep 30, 2019 | 12.80 | 12.81 | 12.41 | 12.59 | 989,516 | -0.20(-1.56%) |
Sep 27, 2019 | 12.74 | 12.91 | 12.49 | 12.79 | 1,113,400 | +0.04(+0.31%) |
Sep 26, 2019 | 12.60 | 12.82 | 12.46 | 12.75 | 455,512 | +0.05(+0.39%) |
Sep 25, 2019 | 12.41 | 12.79 | 12.35 | 12.70 | 480,255 | +0.30(+2.42%) |
Sep 24, 2019 | 12.66 | 12.75 | 12.36 | 12.40 | 725,931 | -0.21(-1.63%) |
Sep 23, 2019 | 12.56 | 12.77 | 12.34 | 12.61 | 599,026 | -0.04(-0.36%) |
Sep 20, 2019 | 12.41 | 12.83 | 12.29 | 12.65 | 2,673,800 | +0.16(+1.28%) |
Sep 19, 2019 | 12.65 | 12.90 | 12.39 | 12.49 | 747,468 | -0.14(-1.11%) |
Sep 18, 2019 | 12.95 | 13.06 | 12.33 | 12.63 | 572,383 | -0.31(-2.40%) |
Sep 17, 2019 | 12.81 | 13.05 | 12.63 | 12.94 | 435,519 | +0.15(+1.17%) |
Sep 16, 2019 | 12.87 | 13.05 | 12.66 | 12.79 | 563,706 | -0.16(-1.24%) |
Sep 13, 2019 | 12.78 | 13.03 | 12.65 | 12.95 | 553,000 | +0.18(+1.41%) |
Sep 12, 2019 | 12.60 | 12.89 | 12.50 | 12.77 | 532,342 | +0.14(+1.11%) |
Sep 11, 2019 | 12.41 | 12.78 | 12.28 | 12.63 | 854,527 | +0.29(+2.35%) |
Sep 10, 2019 | 12.05 | 12.40 | 11.87 | 12.34 | 729,674 | +0.26(+2.15%) |
Sep 09, 2019 | 11.49 | 12.16 | 11.43 | 12.08 | 697,277 | +0.61(+5.32%) |
Sep 06, 2019 | 11.50 | 11.60 | 11.29 | 11.47 | 636,500 | -0.01(-0.09%) |
Sep 05, 2019 | 11.47 | 11.73 | 11.38 | 11.48 | 749,028 | +0.11(+0.97%) |
Sep 04, 2019 | 11.46 | 11.55 | 11.12 | 11.37 | 698,139 | -0.01(-0.09%) |