Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.34 | 14.82 | 14.25 | 14.80 | 143,700 | +0.46(+3.21%) |
Nov 27, 2019 | 14.31 | 14.56 | 14.20 | 14.34 | 262,400 | +0.01(+0.07%) |
Nov 26, 2019 | 14.25 | 14.62 | 14.00 | 14.33 | 411,853 | +0.13(+0.92%) |
Nov 25, 2019 | 14.49 | 14.71 | 13.94 | 14.20 | 458,842 | -0.28(-1.93%) |
Nov 22, 2019 | 14.41 | 14.54 | 14.21 | 14.48 | 167,100 | +0.11(+0.77%) |
Nov 21, 2019 | 14.35 | 14.56 | 14.05 | 14.37 | 192,252 | +0.05(+0.35%) |
Nov 20, 2019 | 13.80 | 14.90 | 13.80 | 14.32 | 635,625 | +0.42(+3.02%) |
Nov 19, 2019 | 13.38 | 14.05 | 13.30 | 13.90 | 327,810 | +0.61(+4.59%) |
Nov 18, 2019 | 13.32 | 13.34 | 12.75 | 13.29 | 409,061 | +0.09(+0.68%) |
Nov 15, 2019 | 13.86 | 13.89 | 13.15 | 13.20 | 525,200 | -0.61(-4.42%) |
Nov 14, 2019 | 13.89 | 13.98 | 13.28 | 13.81 | 461,439 | -0.23(-1.64%) |
Nov 13, 2019 | 14.41 | 14.48 | 13.52 | 14.04 | 726,290 | +0.34(+2.48%) |
Nov 12, 2019 | 13.78 | 14.23 | 13.62 | 13.70 | 633,540 | -0.04(-0.29%) |
Nov 11, 2019 | 13.40 | 13.92 | 13.40 | 13.74 | 376,204 | +0.16(+1.18%) |
Nov 08, 2019 | 13.51 | 13.80 | 13.13 | 13.58 | 407,800 | +0.03(+0.22%) |
Nov 07, 2019 | 13.01 | 13.72 | 13.01 | 13.55 | 459,128 | +0.54(+4.15%) |
Nov 06, 2019 | 13.09 | 13.18 | 12.63 | 13.01 | 517,000 | -0.08(-0.57%) |
Nov 05, 2019 | 13.76 | 13.99 | 12.68 | 13.09 | 814,956 | -0.51(-3.79%) |
Nov 04, 2019 | 13.39 | 15.05 | 13.21 | 13.60 | 1,990,658 | -2.61(-16.10%) |
Nov 01, 2019 | 15.94 | 16.25 | 15.43 | 16.21 | 444,300 | +0.37(+2.34%) |
Oct 31, 2019 | 16.22 | 16.41 | 15.66 | 15.84 | 258,402 | -0.39(-2.40%) |
Oct 30, 2019 | 17.13 | 17.13 | 16.10 | 16.23 | 311,540 | -0.92(-5.36%) |
Oct 29, 2019 | 17.00 | 17.38 | 16.88 | 17.15 | 279,449 | +0.24(+1.42%) |
Oct 28, 2019 | 16.06 | 16.97 | 16.06 | 16.91 | 409,096 | +0.98(+6.15%) |
Oct 25, 2019 | 16.13 | 16.24 | 15.74 | 15.93 | 191,100 | -0.20(-1.24%) |
Oct 24, 2019 | 15.53 | 16.18 | 15.41 | 16.13 | 203,731 | +0.66(+4.27%) |
Oct 23, 2019 | 15.50 | 15.70 | 15.32 | 15.47 | 189,650 | -0.05(-0.32%) |
Oct 22, 2019 | 16.12 | 16.12 | 15.41 | 15.52 | 253,203 | -0.44(-2.76%) |
Oct 21, 2019 | 16.10 | 16.22 | 15.66 | 15.96 | 250,689 | +0.10(+0.63%) |
Oct 18, 2019 | 15.34 | 15.93 | 15.16 | 15.86 | 392,700 | +0.46(+2.99%) |
Oct 17, 2019 | 15.36 | 15.57 | 15.08 | 15.40 | 212,192 | +0.04(+0.26%) |
Oct 16, 2019 | 15.37 | 15.64 | 15.27 | 15.36 | 175,034 | -0.14(-0.90%) |
Oct 15, 2019 | 14.96 | 15.54 | 14.76 | 15.50 | 222,347 | +0.61(+4.10%) |
Oct 14, 2019 | 15.29 | 15.48 | 14.60 | 14.89 | 402,930 | -0.44(-2.87%) |
Oct 11, 2019 | 15.27 | 15.58 | 15.06 | 15.33 | 216,500 | +0.22(+1.46%) |
Oct 10, 2019 | 15.01 | 15.15 | 14.78 | 15.11 | 244,967 | +0.06(+0.40%) |
Oct 09, 2019 | 15.18 | 15.35 | 14.76 | 15.05 | 307,551 | -0.10(-0.66%) |
Oct 08, 2019 | 16.00 | 16.10 | 15.12 | 15.15 | 510,074 | -1.00(-6.19%) |
Oct 07, 2019 | 16.06 | 16.35 | 15.68 | 16.15 | 414,398 | +0.12(+0.75%) |
Oct 04, 2019 | 15.96 | 16.08 | 15.55 | 16.03 | 244,400 | +0.15(+0.94%) |
Oct 03, 2019 | 15.78 | 15.98 | 15.19 | 15.88 | 363,624 | +0.13(+0.83%) |
Oct 02, 2019 | 15.63 | 15.82 | 15.27 | 15.75 | 363,649 | +0.01(+0.06%) |
Oct 01, 2019 | 16.42 | 16.70 | 15.62 | 15.74 | 541,368 | -0.59(-3.61%) |
Sep 30, 2019 | 16.45 | 16.48 | 15.81 | 16.33 | 243,701 | -0.07(-0.43%) |
Sep 27, 2019 | 16.40 | 16.58 | 16.15 | 16.40 | 452,900 | -0.07(-0.43%) |
Sep 26, 2019 | 17.48 | 17.51 | 16.44 | 16.47 | 530,085 | -1.03(-5.89%) |
Sep 25, 2019 | 17.44 | 17.87 | 17.20 | 17.50 | 255,757 | +0.09(+0.52%) |
Sep 24, 2019 | 18.19 | 18.19 | 17.32 | 17.41 | 639,322 | -0.76(-4.18%) |
Sep 23, 2019 | 18.17 | 18.30 | 18.00 | 18.17 | 154,176 | -0.05(-0.27%) |
Sep 20, 2019 | 18.15 | 18.49 | 17.85 | 18.22 | 392,400 | +0.04(+0.22%) |
Sep 19, 2019 | 18.50 | 18.61 | 18.00 | 18.18 | 376,442 | -0.32(-1.73%) |
Sep 18, 2019 | 18.90 | 19.13 | 18.49 | 18.50 | 388,942 | -0.55(-2.89%) |
Sep 17, 2019 | 19.14 | 19.48 | 18.78 | 19.05 | 286,587 | -0.20(-1.04%) |
Sep 16, 2019 | 18.45 | 19.29 | 18.40 | 19.25 | 524,834 | +0.69(+3.72%) |
Sep 13, 2019 | 18.30 | 18.68 | 17.90 | 18.56 | 381,100 | +0.34(+1.87%) |
Sep 12, 2019 | 18.92 | 18.98 | 18.15 | 18.22 | 640,873 | -0.63(-3.34%) |
Sep 11, 2019 | 18.54 | 19.15 | 18.36 | 18.85 | 669,910 | +0.37(+2.00%) |
Sep 10, 2019 | 18.19 | 19.56 | 17.83 | 18.48 | 995,208 | +0.65(+3.65%) |
Sep 09, 2019 | 18.25 | 18.27 | 17.54 | 17.83 | 377,136 | -0.37(-2.03%) |
Sep 06, 2019 | 18.70 | 18.86 | 18.12 | 18.20 | 345,300 | -0.47(-2.52%) |
Sep 05, 2019 | 18.70 | 18.98 | 18.37 | 18.67 | 326,594 | +0.10(+0.54%) |
Sep 04, 2019 | 18.78 | 18.95 | 18.30 | 18.57 | 287,143 | -0.05(-0.27%) |