Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.73 | 14.88 | 14.50 | 14.70 | 62,973 | -0.13(-0.85%) |
Nov 27, 2019 | 15.16 | 15.26 | 14.80 | 14.83 | 134,859 | -0.24(-1.56%) |
Nov 26, 2019 | 14.99 | 15.20 | 14.83 | 15.06 | 378,098 | +0.03(+0.17%) |
Nov 25, 2019 | 14.99 | 15.28 | 14.84 | 15.04 | 194,426 | +0.06(+0.39%) |
Nov 22, 2019 | 14.80 | 15.16 | 14.59 | 14.98 | 159,217 | +0.29(+2.01%) |
Nov 21, 2019 | 14.69 | 14.74 | 14.42 | 14.69 | 228,172 | +0.04(+0.29%) |
Nov 20, 2019 | 15.00 | 15.28 | 14.63 | 14.64 | 207,277 | -0.12(-0.80%) |
Nov 19, 2019 | 14.77 | 14.90 | 14.53 | 14.76 | 125,336 | +0.09(+0.63%) |
Nov 18, 2019 | 14.86 | 14.86 | 14.52 | 14.67 | 122,748 | -0.23(-1.53%) |
Nov 15, 2019 | 14.74 | 15.01 | 14.45 | 14.90 | 182,624 | +0.29(+1.96%) |
Nov 14, 2019 | 14.51 | 14.76 | 14.40 | 14.61 | 180,478 | +0.13(+0.93%) |
Nov 13, 2019 | 14.37 | 14.52 | 14.29 | 14.48 | 185,608 | -0.03(-0.23%) |
Nov 12, 2019 | 14.66 | 14.69 | 14.44 | 14.51 | 138,294 | -0.07(-0.46%) |
Nov 11, 2019 | 14.50 | 14.62 | 14.26 | 14.58 | 138,684 | -0.06(-0.40%) |
Nov 08, 2019 | 14.42 | 14.85 | 14.32 | 14.64 | 129,156 | +0.24(+1.64%) |
Nov 07, 2019 | 14.52 | 14.53 | 14.08 | 14.40 | 126,993 | +0.08(+0.59%) |
Nov 06, 2019 | 14.50 | 14.59 | 14.21 | 14.32 | 136,636 | -0.24(-1.68%) |
Nov 05, 2019 | 15.12 | 15.19 | 14.44 | 14.56 | 307,965 | -0.64(-4.21%) |
Nov 04, 2019 | 14.82 | 15.22 | 14.80 | 15.20 | 206,023 | +0.45(+3.08%) |
Nov 01, 2019 | 14.32 | 15.11 | 14.29 | 14.75 | 151,137 | +0.56(+3.91%) |
Oct 31, 2019 | 13.01 | 14.21 | 12.79 | 14.19 | 267,079 | -0.19(-1.35%) |
Oct 30, 2019 | 14.33 | 14.42 | 14.19 | 14.38 | 243,197 | +0.00(+0.00%) |
Oct 29, 2019 | 14.37 | 14.54 | 14.32 | 14.38 | 91,557 | -0.05(-0.35%) |
Oct 28, 2019 | 14.21 | 14.52 | 14.17 | 14.43 | 76,850 | +0.23(+1.60%) |
Oct 25, 2019 | 14.03 | 14.46 | 14.02 | 14.21 | 74,499 | +0.15(+1.08%) |
Oct 24, 2019 | 14.10 | 14.12 | 13.84 | 14.05 | 69,945 | +0.07(+0.48%) |
Oct 23, 2019 | 13.80 | 14.00 | 13.67 | 13.99 | 99,666 | +0.13(+0.97%) |
Oct 22, 2019 | 13.68 | 13.95 | 13.55 | 13.85 | 86,614 | +0.13(+0.98%) |
Oct 21, 2019 | 13.75 | 13.95 | 13.64 | 13.72 | 114,354 | +0.11(+0.80%) |
Oct 18, 2019 | 13.57 | 13.87 | 13.55 | 13.61 | 119,650 | -0.09(-0.68%) |
Oct 17, 2019 | 13.43 | 13.71 | 13.42 | 13.70 | 109,517 | +0.37(+2.81%) |
Oct 16, 2019 | 13.23 | 13.44 | 13.23 | 13.33 | 72,802 | +0.09(+0.69%) |
Oct 15, 2019 | 13.05 | 13.41 | 12.98 | 13.24 | 99,941 | +0.18(+1.41%) |
Oct 14, 2019 | 12.92 | 13.13 | 12.84 | 13.05 | 124,902 | +0.03(+0.26%) |
Oct 11, 2019 | 12.87 | 13.31 | 12.73 | 13.02 | 112,451 | +0.35(+2.77%) |
Oct 10, 2019 | 12.43 | 12.68 | 12.43 | 12.67 | 84,720 | +0.29(+2.36%) |
Oct 09, 2019 | 12.48 | 12.78 | 12.23 | 12.38 | 148,740 | -0.15(-1.20%) |
Oct 08, 2019 | 12.55 | 12.65 | 12.48 | 12.53 | 155,762 | -0.13(-0.99%) |
Oct 07, 2019 | 12.65 | 12.77 | 12.58 | 12.65 | 129,900 | +0.00(+0.00%) |
Oct 04, 2019 | 12.56 | 12.66 | 12.44 | 12.65 | 144,785 | +0.09(+0.73%) |
Oct 03, 2019 | 12.48 | 12.63 | 12.32 | 12.56 | 147,514 | -0.03(-0.20%) |
Oct 02, 2019 | 12.67 | 12.74 | 12.44 | 12.58 | 203,408 | -0.17(-1.31%) |
Oct 01, 2019 | 13.08 | 13.32 | 12.73 | 12.75 | 239,724 | -0.26(-1.99%) |
Sep 30, 2019 | 13.16 | 13.16 | 12.93 | 13.01 | 155,449 | -0.14(-1.08%) |
Sep 27, 2019 | 12.98 | 13.39 | 12.94 | 13.15 | 172,090 | +0.15(+1.16%) |
Sep 26, 2019 | 13.00 | 13.06 | 12.83 | 13.00 | 299,760 | -0.05(-0.38%) |
Sep 25, 2019 | 12.98 | 13.17 | 12.83 | 13.05 | 222,929 | -0.07(-0.51%) |
Sep 24, 2019 | 12.97 | 13.18 | 12.81 | 13.12 | 1,011,089 | +0.08(+0.64%) |
Sep 23, 2019 | 13.19 | 13.39 | 13.01 | 13.03 | 316,999 | -0.28(-2.13%) |
Sep 20, 2019 | 13.47 | 13.52 | 13.26 | 13.32 | 342,384 | -0.23(-1.73%) |
Sep 19, 2019 | 13.55 | 13.76 | 13.49 | 13.55 | 148,491 | +0.01(+0.06%) |
Sep 18, 2019 | 13.76 | 13.87 | 13.39 | 13.54 | 195,249 | -0.28(-1.99%) |
Sep 17, 2019 | 13.88 | 13.98 | 13.66 | 13.82 | 124,236 | -0.16(-1.13%) |
Sep 16, 2019 | 14.05 | 14.22 | 13.88 | 13.98 | 166,029 | -0.03(-0.18%) |
Sep 13, 2019 | 13.78 | 14.52 | 13.74 | 14.00 | 370,527 | +0.35(+2.57%) |
Sep 12, 2019 | 13.85 | 13.97 | 13.49 | 13.65 | 118,033 | -0.25(-1.80%) |
Sep 11, 2019 | 13.56 | 13.94 | 13.34 | 13.90 | 301,667 | +0.45(+3.35%) |
Sep 10, 2019 | 12.94 | 13.56 | 12.87 | 13.45 | 481,446 | +0.46(+3.53%) |
Sep 09, 2019 | 13.03 | 13.11 | 12.88 | 12.99 | 196,519 | +0.04(+0.32%) |
Sep 06, 2019 | 13.16 | 13.31 | 12.94 | 12.95 | 174,246 | -0.23(-1.71%) |
Sep 05, 2019 | 13.12 | 13.47 | 12.95 | 13.18 | 237,525 | +0.23(+1.81%) |
Sep 04, 2019 | 13.27 | 13.34 | 12.92 | 12.94 | 260,721 | -0.14(-1.09%) |