Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.12 | 19.55 | 19.12 | 19.15 | 76,100 | -0.02(-0.10%) |
Nov 27, 2019 | 19.01 | 19.46 | 18.98 | 19.17 | 158,800 | +0.13(+0.68%) |
Nov 26, 2019 | 18.66 | 19.31 | 18.40 | 19.04 | 258,992 | +0.39(+2.09%) |
Nov 25, 2019 | 17.95 | 18.76 | 17.58 | 18.65 | 311,808 | +0.93(+5.25%) |
Nov 22, 2019 | 17.83 | 18.23 | 17.47 | 17.72 | 246,700 | -0.01(-0.06%) |
Nov 21, 2019 | 18.38 | 18.45 | 17.55 | 17.73 | 386,374 | -0.65(-3.54%) |
Nov 20, 2019 | 19.11 | 19.20 | 17.99 | 18.38 | 452,348 | -0.94(-4.87%) |
Nov 19, 2019 | 19.35 | 19.83 | 19.31 | 19.32 | 349,579 | +0.03(+0.16%) |
Nov 18, 2019 | 19.61 | 19.95 | 18.94 | 19.29 | 331,340 | -0.33(-1.68%) |
Nov 15, 2019 | 19.02 | 19.81 | 18.77 | 19.62 | 305,300 | +0.74(+3.92%) |
Nov 14, 2019 | 18.41 | 19.03 | 18.40 | 18.88 | 342,897 | +0.65(+3.57%) |
Nov 13, 2019 | 18.21 | 18.82 | 18.14 | 18.23 | 334,720 | -0.21(-1.14%) |
Nov 12, 2019 | 18.07 | 18.73 | 17.97 | 18.44 | 359,223 | +0.45(+2.50%) |
Nov 11, 2019 | 18.30 | 18.61 | 17.60 | 17.99 | 447,135 | -0.38(-2.07%) |
Nov 08, 2019 | 18.59 | 18.93 | 18.02 | 18.37 | 345,800 | -0.31(-1.66%) |
Nov 07, 2019 | 16.43 | 18.97 | 16.41 | 18.68 | 550,100 | +3.04(+19.44%) |
Nov 06, 2019 | 15.75 | 15.90 | 15.56 | 15.64 | 390,093 | -0.14(-0.89%) |
Nov 05, 2019 | 15.50 | 16.07 | 15.50 | 15.78 | 195,189 | +0.33(+2.14%) |
Nov 04, 2019 | 15.56 | 15.60 | 15.14 | 15.45 | 186,511 | +0.02(+0.13%) |
Nov 01, 2019 | 15.15 | 15.54 | 15.00 | 15.43 | 141,400 | +0.30(+1.98%) |
Oct 31, 2019 | 15.26 | 15.34 | 14.79 | 15.13 | 273,060 | -0.16(-1.05%) |
Oct 30, 2019 | 15.28 | 15.60 | 15.12 | 15.29 | 148,752 | -0.02(-0.13%) |
Oct 29, 2019 | 15.02 | 15.41 | 15.02 | 15.31 | 184,321 | +0.25(+1.66%) |
Oct 28, 2019 | 14.67 | 15.22 | 14.67 | 15.06 | 133,279 | +0.42(+2.87%) |
Oct 25, 2019 | 14.54 | 14.99 | 14.42 | 14.64 | 198,900 | +0.05(+0.34%) |
Oct 24, 2019 | 15.01 | 15.06 | 14.30 | 14.59 | 239,523 | -0.42(-2.80%) |
Oct 23, 2019 | 15.26 | 15.39 | 14.90 | 15.01 | 174,386 | -0.25(-1.64%) |
Oct 22, 2019 | 14.77 | 15.40 | 14.58 | 15.26 | 301,023 | +0.42(+2.83%) |
Oct 21, 2019 | 14.44 | 15.28 | 14.44 | 14.84 | 287,207 | +0.50(+3.49%) |
Oct 18, 2019 | 14.32 | 14.56 | 13.91 | 14.34 | 202,400 | -0.06(-0.42%) |
Oct 17, 2019 | 13.89 | 14.54 | 13.81 | 14.40 | 247,714 | +0.60(+4.35%) |
Oct 16, 2019 | 13.98 | 14.20 | 13.57 | 13.80 | 311,342 | -0.20(-1.43%) |
Oct 15, 2019 | 13.66 | 14.35 | 13.50 | 14.00 | 298,446 | +0.38(+2.79%) |
Oct 14, 2019 | 13.80 | 14.15 | 13.50 | 13.62 | 245,002 | -0.31(-2.23%) |
Oct 11, 2019 | 13.98 | 14.28 | 13.75 | 13.93 | 294,800 | +0.20(+1.46%) |
Oct 10, 2019 | 13.95 | 14.22 | 13.70 | 13.73 | 258,810 | -0.14(-1.01%) |
Oct 09, 2019 | 14.09 | 14.29 | 13.80 | 13.87 | 234,163 | -0.12(-0.86%) |
Oct 08, 2019 | 14.33 | 14.44 | 13.90 | 13.99 | 319,985 | -0.47(-3.25%) |
Oct 07, 2019 | 13.79 | 15.25 | 13.79 | 14.46 | 622,946 | +0.67(+4.86%) |
Oct 04, 2019 | 13.38 | 13.93 | 13.38 | 13.79 | 423,600 | +0.39(+2.91%) |
Oct 03, 2019 | 12.89 | 13.73 | 12.89 | 13.40 | 475,092 | +0.53(+4.12%) |
Oct 02, 2019 | 13.03 | 13.37 | 12.84 | 12.87 | 368,867 | -0.17(-1.30%) |
Oct 01, 2019 | 13.43 | 13.68 | 12.66 | 13.04 | 415,218 | -0.36(-2.69%) |
Sep 30, 2019 | 13.71 | 13.71 | 13.10 | 13.40 | 507,107 | -0.30(-2.19%) |
Sep 27, 2019 | 14.18 | 14.38 | 13.65 | 13.70 | 391,800 | -0.41(-2.91%) |
Sep 26, 2019 | 15.06 | 15.10 | 13.93 | 14.11 | 590,153 | -0.92(-6.12%) |
Sep 25, 2019 | 15.37 | 15.67 | 14.95 | 15.03 | 413,467 | -0.34(-2.21%) |
Sep 24, 2019 | 15.42 | 16.03 | 14.80 | 15.37 | 704,848 | +0.29(+1.92%) |
Sep 23, 2019 | 15.40 | 15.81 | 14.95 | 15.08 | 818,411 | -0.32(-2.08%) |
Sep 20, 2019 | 15.60 | 15.78 | 15.00 | 15.40 | 731,900 | -0.21(-1.35%) |
Sep 19, 2019 | 16.13 | 16.31 | 15.59 | 15.61 | 234,229 | -0.43(-2.68%) |
Sep 18, 2019 | 16.57 | 16.88 | 15.47 | 16.04 | 267,671 | -0.49(-2.96%) |
Sep 17, 2019 | 16.33 | 16.94 | 16.33 | 16.53 | 382,393 | +0.17(+1.04%) |
Sep 16, 2019 | 16.74 | 17.31 | 15.32 | 16.36 | 887,631 | -0.61(-3.59%) |
Sep 13, 2019 | 17.92 | 17.92 | 16.79 | 16.97 | 784,200 | -1.08(-5.98%) |
Sep 12, 2019 | 18.90 | 19.07 | 18.00 | 18.05 | 319,309 | -1.10(-5.74%) |
Sep 11, 2019 | 19.08 | 19.31 | 18.50 | 19.15 | 258,785 | +0.13(+0.68%) |
Sep 10, 2019 | 18.58 | 19.34 | 18.58 | 19.02 | 486,085 | +0.41(+2.20%) |
Sep 09, 2019 | 18.53 | 18.82 | 18.20 | 18.61 | 502,202 | +0.14(+0.76%) |
Sep 06, 2019 | 19.11 | 19.11 | 18.44 | 18.47 | 342,000 | -0.62(-3.25%) |
Sep 05, 2019 | 19.25 | 19.30 | 18.54 | 19.09 | 304,028 | +0.10(+0.53%) |
Sep 04, 2019 | 20.17 | 20.41 | 18.98 | 18.99 | 253,801 | -1.00(-5.00%) |