Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.00 | 14.04 | 13.30 | 13.47 | 249,300 | -0.71(-5.01%) |
Nov 27, 2019 | 15.30 | 15.30 | 13.93 | 14.18 | 527,600 | -1.05(-6.89%) |
Nov 26, 2019 | 16.37 | 16.59 | 14.74 | 15.23 | 562,861 | -2.80(-15.53%) |
Nov 25, 2019 | 17.77 | 18.13 | 17.70 | 18.03 | 122,200 | +0.27(+1.52%) |
Nov 22, 2019 | 17.61 | 18.03 | 17.50 | 17.76 | 72,000 | +0.24(+1.37%) |
Nov 21, 2019 | 17.17 | 17.60 | 16.96 | 17.52 | 153,556 | +0.24(+1.39%) |
Nov 20, 2019 | 17.69 | 17.80 | 17.08 | 17.28 | 116,962 | -0.58(-3.25%) |
Nov 19, 2019 | 17.78 | 17.95 | 17.68 | 17.86 | 66,253 | +0.11(+0.62%) |
Nov 18, 2019 | 17.81 | 17.81 | 17.56 | 17.75 | 44,333 | -0.05(-0.28%) |
Nov 15, 2019 | 17.81 | 17.98 | 17.74 | 17.80 | 64,000 | +0.20(+1.14%) |
Nov 14, 2019 | 17.62 | 17.94 | 17.57 | 17.60 | 59,949 | +0.01(+0.06%) |
Nov 13, 2019 | 17.34 | 17.64 | 17.27 | 17.59 | 63,532 | +0.04(+0.20%) |
Nov 12, 2019 | 17.48 | 17.85 | 17.41 | 17.55 | 58,673 | +0.09(+0.49%) |
Nov 11, 2019 | 17.18 | 17.48 | 17.07 | 17.47 | 79,675 | +0.23(+1.33%) |
Nov 08, 2019 | 17.19 | 17.45 | 17.18 | 17.24 | 45,700 | +0.05(+0.29%) |
Nov 07, 2019 | 17.47 | 17.48 | 17.11 | 17.19 | 72,523 | -0.04(-0.23%) |
Nov 06, 2019 | 18.04 | 18.04 | 17.19 | 17.23 | 98,921 | -0.89(-4.91%) |
Nov 05, 2019 | 17.37 | 18.18 | 17.29 | 18.12 | 103,908 | +0.89(+5.17%) |
Nov 04, 2019 | 17.06 | 17.47 | 17.06 | 17.23 | 71,082 | +0.27(+1.59%) |
Nov 01, 2019 | 16.73 | 16.99 | 16.61 | 16.96 | 120,100 | +0.36(+2.17%) |
Oct 31, 2019 | 16.67 | 16.73 | 16.34 | 16.60 | 79,641 | -0.16(-0.95%) |
Oct 30, 2019 | 16.81 | 16.93 | 16.50 | 16.76 | 69,939 | -0.04(-0.24%) |
Oct 29, 2019 | 16.71 | 16.88 | 16.62 | 16.80 | 64,728 | +0.09(+0.54%) |
Oct 28, 2019 | 16.69 | 16.94 | 16.68 | 16.71 | 71,152 | +0.08(+0.48%) |
Oct 25, 2019 | 16.35 | 16.71 | 16.26 | 16.63 | 57,200 | +0.23(+1.43%) |
Oct 24, 2019 | 16.56 | 16.64 | 16.29 | 16.39 | 45,612 | -0.09(-0.58%) |
Oct 23, 2019 | 16.54 | 16.66 | 16.21 | 16.49 | 73,814 | -0.03(-0.18%) |
Oct 22, 2019 | 16.23 | 16.60 | 16.14 | 16.52 | 67,084 | +0.25(+1.54%) |
Oct 21, 2019 | 16.19 | 16.54 | 16.19 | 16.27 | 84,878 | +0.17(+1.06%) |
Oct 18, 2019 | 16.10 | 16.29 | 15.97 | 16.10 | 89,400 | -0.11(-0.68%) |
Oct 17, 2019 | 16.09 | 16.38 | 15.84 | 16.21 | 93,734 | +0.31(+1.95%) |
Oct 16, 2019 | 15.73 | 16.00 | 15.73 | 15.90 | 81,037 | +0.09(+0.57%) |
Oct 15, 2019 | 15.40 | 15.85 | 15.34 | 15.81 | 84,558 | +0.47(+3.06%) |
Oct 14, 2019 | 15.35 | 15.36 | 15.11 | 15.34 | 72,996 | -0.17(-1.10%) |
Oct 11, 2019 | 15.14 | 15.74 | 15.07 | 15.51 | 188,900 | +0.58(+3.88%) |
Oct 10, 2019 | 14.78 | 15.02 | 14.70 | 14.93 | 85,323 | +0.21(+1.43%) |
Oct 09, 2019 | 14.75 | 14.88 | 14.43 | 14.72 | 116,629 | +0.20(+1.38%) |
Oct 08, 2019 | 14.14 | 14.69 | 14.14 | 14.52 | 126,246 | +0.22(+1.54%) |
Oct 07, 2019 | 14.41 | 14.52 | 14.24 | 14.30 | 87,092 | -0.15(-1.04%) |
Oct 04, 2019 | 14.46 | 14.48 | 14.27 | 14.45 | 53,900 | +0.05(+0.38%) |
Oct 03, 2019 | 14.26 | 14.51 | 14.17 | 14.39 | 109,630 | +0.05(+0.38%) |
Oct 02, 2019 | 14.23 | 14.44 | 14.10 | 14.34 | 134,740 | +0.05(+0.35%) |
Oct 01, 2019 | 14.34 | 14.79 | 14.28 | 14.29 | 159,601 | -0.05(-0.35%) |
Sep 30, 2019 | 14.52 | 14.57 | 14.30 | 14.34 | 68,496 | -0.20(-1.38%) |
Sep 27, 2019 | 14.72 | 14.87 | 14.51 | 14.54 | 74,000 | -0.09(-0.62%) |
Sep 26, 2019 | 14.58 | 14.75 | 14.38 | 14.63 | 129,589 | +0.05(+0.34%) |
Sep 25, 2019 | 14.36 | 14.60 | 14.16 | 14.58 | 88,554 | +0.22(+1.53%) |
Sep 24, 2019 | 14.85 | 14.88 | 14.14 | 14.36 | 199,267 | -0.54(-3.62%) |
Sep 23, 2019 | 14.52 | 14.97 | 14.52 | 14.90 | 123,625 | +0.21(+1.43%) |
Sep 20, 2019 | 14.69 | 14.88 | 14.67 | 14.69 | 192,100 | -0.01(-0.07%) |
Sep 19, 2019 | 14.85 | 15.01 | 14.64 | 14.70 | 77,975 | -0.11(-0.74%) |
Sep 18, 2019 | 15.17 | 15.17 | 14.65 | 14.81 | 148,303 | -0.33(-2.18%) |
Sep 17, 2019 | 15.10 | 15.16 | 14.85 | 15.14 | 122,851 | -0.04(-0.26%) |
Sep 16, 2019 | 14.97 | 15.23 | 14.90 | 15.18 | 107,587 | +0.12(+0.80%) |
Sep 13, 2019 | 15.19 | 15.33 | 14.96 | 15.06 | 127,000 | -0.01(-0.07%) |
Sep 12, 2019 | 14.99 | 15.22 | 14.65 | 15.07 | 192,428 | +0.06(+0.40%) |
Sep 11, 2019 | 15.23 | 15.29 | 14.84 | 15.01 | 118,302 | -0.14(-0.92%) |
Sep 10, 2019 | 14.66 | 15.24 | 14.55 | 15.15 | 153,513 | +0.50(+3.41%) |
Sep 09, 2019 | 14.25 | 14.68 | 14.11 | 14.65 | 155,358 | +0.43(+3.02%) |
Sep 06, 2019 | 14.47 | 14.68 | 14.18 | 14.22 | 114,600 | -0.25(-1.73%) |
Sep 05, 2019 | 14.50 | 14.84 | 14.45 | 14.47 | 156,900 | +0.16(+1.12%) |
Sep 04, 2019 | 14.56 | 14.57 | 14.20 | 14.31 | 189,721 | -0.10(-0.69%) |