Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.24 | 13.42 | 12.81 | 12.83 | 619,200 | -0.38(-2.88%) |
Nov 27, 2019 | 13.14 | 13.39 | 13.05 | 13.21 | 685,000 | +0.11(+0.84%) |
Nov 26, 2019 | 12.88 | 13.44 | 12.78 | 13.10 | 1,266,423 | +0.23(+1.79%) |
Nov 25, 2019 | 13.08 | 13.14 | 12.76 | 12.87 | 1,214,175 | -0.17(-1.27%) |
Nov 22, 2019 | 13.00 | 13.14 | 12.47 | 13.04 | 1,430,900 | +0.06(+0.50%) |
Nov 21, 2019 | 13.51 | 13.92 | 12.56 | 12.97 | 3,551,908 | -0.25(-1.89%) |
Nov 20, 2019 | 16.96 | 17.03 | 11.17 | 13.22 | 6,865,877 | -3.74(-22.05%) |
Nov 19, 2019 | 16.90 | 17.48 | 16.90 | 16.96 | 1,039,601 | +0.15(+0.89%) |
Nov 18, 2019 | 16.47 | 17.00 | 16.46 | 16.81 | 1,178,507 | +0.37(+2.25%) |
Nov 15, 2019 | 16.60 | 16.63 | 16.17 | 16.44 | 702,900 | -0.08(-0.48%) |
Nov 14, 2019 | 16.35 | 16.65 | 16.02 | 16.52 | 653,662 | +0.14(+0.85%) |
Nov 13, 2019 | 16.00 | 16.59 | 15.85 | 16.38 | 866,222 | +0.27(+1.68%) |
Nov 12, 2019 | 15.94 | 16.32 | 15.84 | 16.11 | 1,267,313 | +0.18(+1.13%) |
Nov 11, 2019 | 14.99 | 16.01 | 14.96 | 15.93 | 1,834,417 | +0.92(+6.13%) |
Nov 08, 2019 | 15.52 | 15.90 | 14.61 | 15.01 | 1,863,000 | +0.41(+2.81%) |
Nov 07, 2019 | 14.33 | 14.80 | 14.26 | 14.60 | 786,976 | +0.35(+2.46%) |
Nov 06, 2019 | 14.33 | 14.47 | 13.98 | 14.25 | 668,004 | -0.04(-0.31%) |
Nov 05, 2019 | 14.87 | 14.95 | 14.24 | 14.29 | 809,583 | -0.57(-3.83%) |
Nov 04, 2019 | 14.61 | 14.90 | 14.30 | 14.87 | 600,573 | +0.38(+2.59%) |
Nov 01, 2019 | 14.70 | 14.80 | 14.41 | 14.49 | 486,200 | -0.10(-0.69%) |
Oct 31, 2019 | 14.41 | 14.63 | 14.08 | 14.59 | 614,586 | +0.19(+1.32%) |
Oct 30, 2019 | 14.75 | 14.80 | 14.34 | 14.40 | 548,171 | -0.32(-2.17%) |
Oct 29, 2019 | 14.66 | 14.88 | 14.60 | 14.72 | 579,460 | +0.09(+0.62%) |
Oct 28, 2019 | 14.48 | 14.76 | 14.47 | 14.63 | 478,415 | +0.15(+1.04%) |
Oct 25, 2019 | 14.14 | 14.61 | 14.07 | 14.48 | 515,300 | +0.34(+2.40%) |
Oct 24, 2019 | 14.13 | 14.19 | 13.95 | 14.14 | 610,528 | +0.11(+0.78%) |
Oct 23, 2019 | 14.00 | 14.15 | 13.79 | 14.03 | 598,846 | +0.04(+0.29%) |
Oct 22, 2019 | 13.92 | 14.08 | 13.69 | 13.99 | 570,836 | +0.10(+0.72%) |
Oct 21, 2019 | 13.81 | 13.95 | 13.72 | 13.89 | 376,172 | +0.19(+1.35%) |
Oct 18, 2019 | 14.15 | 14.21 | 13.68 | 13.71 | 648,800 | -0.48(-3.42%) |
Oct 17, 2019 | 14.44 | 14.48 | 14.17 | 14.19 | 483,950 | -0.12(-0.84%) |
Oct 16, 2019 | 14.30 | 14.46 | 14.24 | 14.31 | 411,805 | -0.05(-0.35%) |
Oct 15, 2019 | 14.10 | 14.56 | 14.02 | 14.36 | 840,887 | +0.31(+2.21%) |
Oct 14, 2019 | 14.00 | 14.12 | 13.81 | 14.05 | 510,247 | -0.05(-0.35%) |
Oct 11, 2019 | 14.12 | 14.30 | 13.94 | 14.10 | 653,200 | +0.14(+1.00%) |
Oct 10, 2019 | 13.87 | 14.12 | 13.84 | 13.96 | 453,286 | +0.13(+0.94%) |
Oct 09, 2019 | 14.09 | 14.20 | 13.81 | 13.83 | 563,152 | -0.22(-1.57%) |
Oct 08, 2019 | 14.03 | 14.15 | 13.73 | 14.05 | 505,464 | -0.01(-0.07%) |
Oct 07, 2019 | 14.20 | 14.27 | 14.04 | 14.06 | 962,074 | -0.13(-0.92%) |
Oct 04, 2019 | 14.14 | 14.28 | 13.77 | 14.19 | 389,300 | +0.09(+0.64%) |
Oct 03, 2019 | 14.03 | 14.25 | 13.89 | 14.10 | 654,178 | +0.00(+0.00%) |
Oct 02, 2019 | 13.78 | 14.19 | 13.52 | 14.10 | 757,607 | +0.18(+1.29%) |
Oct 01, 2019 | 14.18 | 14.45 | 13.89 | 13.92 | 521,468 | -0.21(-1.52%) |
Sep 30, 2019 | 14.56 | 14.63 | 14.08 | 14.13 | 713,531 | -0.45(-3.05%) |
Sep 27, 2019 | 14.45 | 15.03 | 14.35 | 14.58 | 934,300 | +0.21(+1.43%) |
Sep 26, 2019 | 14.69 | 14.74 | 14.32 | 14.38 | 649,043 | -0.29(-1.94%) |
Sep 25, 2019 | 14.22 | 14.72 | 14.15 | 14.66 | 807,714 | +0.37(+2.59%) |
Sep 24, 2019 | 14.23 | 14.36 | 14.09 | 14.29 | 764,584 | +0.41(+2.95%) |
Sep 23, 2019 | 14.15 | 14.47 | 13.85 | 13.88 | 914,755 | -0.21(-1.49%) |
Sep 20, 2019 | 13.79 | 14.12 | 13.70 | 14.09 | 2,136,300 | +0.35(+2.55%) |
Sep 19, 2019 | 13.68 | 13.94 | 13.47 | 13.74 | 897,390 | +0.12(+0.88%) |
Sep 18, 2019 | 13.56 | 13.69 | 13.37 | 13.62 | 707,923 | +0.13(+0.96%) |
Sep 17, 2019 | 13.32 | 13.56 | 13.12 | 13.49 | 598,300 | +0.20(+1.50%) |
Sep 16, 2019 | 13.30 | 13.38 | 13.01 | 13.29 | 498,588 | -0.05(-0.37%) |
Sep 13, 2019 | 13.40 | 13.57 | 13.18 | 13.34 | 603,500 | -0.03(-0.22%) |
Sep 12, 2019 | 13.77 | 13.80 | 13.22 | 13.37 | 657,201 | -0.39(-2.83%) |
Sep 11, 2019 | 13.20 | 13.84 | 13.10 | 13.76 | 1,152,602 | +0.73(+5.60%) |
Sep 10, 2019 | 12.51 | 13.11 | 12.19 | 13.03 | 1,358,226 | +0.47(+3.74%) |
Sep 09, 2019 | 12.75 | 12.77 | 12.40 | 12.56 | 726,824 | -0.13(-1.02%) |
Sep 06, 2019 | 12.89 | 12.89 | 12.63 | 12.69 | 544,400 | +0.10(+0.79%) |
Sep 05, 2019 | 12.48 | 12.87 | 12.41 | 12.59 | 590,130 | +0.19(+1.53%) |
Sep 04, 2019 | 12.32 | 12.48 | 12.19 | 12.40 | 697,438 | +0.17(+1.39%) |