Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.11 | 14.42 | 14.08 | 14.42 | 22,200 | +0.03(+0.21%) |
Nov 27, 2019 | 14.81 | 14.92 | 14.29 | 14.39 | 32,800 | -0.37(-2.51%) |
Nov 26, 2019 | 15.27 | 15.48 | 14.68 | 14.76 | 31,578 | -0.53(-3.47%) |
Nov 25, 2019 | 14.15 | 15.41 | 14.15 | 15.29 | 51,959 | +0.99(+6.92%) |
Nov 22, 2019 | 14.51 | 14.99 | 13.95 | 14.30 | 39,300 | +0.39(+2.80%) |
Nov 21, 2019 | 14.78 | 14.87 | 13.79 | 13.91 | 48,330 | -0.88(-5.95%) |
Nov 20, 2019 | 15.07 | 15.33 | 14.58 | 14.79 | 39,351 | -0.13(-0.87%) |
Nov 19, 2019 | 13.70 | 15.31 | 13.67 | 14.92 | 57,697 | +1.18(+8.59%) |
Nov 18, 2019 | 13.48 | 13.89 | 13.21 | 13.74 | 24,158 | +0.22(+1.63%) |
Nov 15, 2019 | 13.35 | 13.55 | 13.24 | 13.52 | 34,100 | +0.30(+2.27%) |
Nov 14, 2019 | 13.79 | 13.79 | 13.18 | 13.22 | 29,481 | -0.50(-3.64%) |
Nov 13, 2019 | 14.36 | 14.36 | 13.46 | 13.72 | 36,535 | -0.62(-4.32%) |
Nov 12, 2019 | 14.98 | 14.98 | 14.16 | 14.34 | 23,298 | -0.61(-4.08%) |
Nov 11, 2019 | 15.17 | 15.17 | 14.74 | 14.95 | 26,478 | -0.31(-2.03%) |
Nov 08, 2019 | 15.26 | 15.40 | 15.09 | 15.26 | 43,700 | -0.03(-0.20%) |
Nov 07, 2019 | 15.30 | 15.48 | 15.10 | 15.29 | 25,558 | +0.15(+0.99%) |
Nov 06, 2019 | 15.28 | 15.41 | 14.98 | 15.14 | 39,477 | -0.04(-0.26%) |
Nov 05, 2019 | 15.24 | 15.41 | 15.02 | 15.18 | 19,205 | +0.09(+0.60%) |
Nov 04, 2019 | 14.84 | 15.57 | 14.84 | 15.09 | 66,673 | +0.35(+2.37%) |
Nov 01, 2019 | 14.67 | 14.91 | 14.56 | 14.74 | 42,500 | +0.15(+1.03%) |
Oct 31, 2019 | 15.11 | 15.11 | 14.51 | 14.59 | 36,181 | -0.58(-3.82%) |
Oct 30, 2019 | 15.58 | 15.58 | 15.00 | 15.17 | 25,647 | -0.39(-2.51%) |
Oct 29, 2019 | 15.06 | 15.65 | 14.85 | 15.56 | 55,707 | +0.46(+3.05%) |
Oct 28, 2019 | 15.24 | 15.31 | 14.91 | 15.10 | 22,621 | +0.00(+0.00%) |
Oct 25, 2019 | 15.25 | 15.51 | 15.07 | 15.10 | 42,400 | -0.18(-1.18%) |
Oct 24, 2019 | 15.66 | 15.66 | 15.18 | 15.28 | 26,380 | -0.29(-1.86%) |
Oct 23, 2019 | 15.69 | 15.70 | 15.49 | 15.57 | 36,265 | -0.06(-0.38%) |
Oct 22, 2019 | 15.61 | 15.75 | 15.33 | 15.63 | 58,395 | +0.30(+1.96%) |
Oct 21, 2019 | 15.06 | 15.34 | 15.06 | 15.33 | 47,575 | +0.27(+1.79%) |
Oct 18, 2019 | 14.95 | 15.18 | 14.85 | 15.06 | 40,200 | +0.00(+0.00%) |
Oct 17, 2019 | 15.19 | 15.32 | 14.77 | 15.06 | 55,370 | +0.03(+0.20%) |
Oct 16, 2019 | 14.53 | 15.22 | 14.53 | 15.03 | 56,585 | +0.46(+3.16%) |
Oct 15, 2019 | 14.15 | 14.91 | 14.15 | 14.57 | 43,043 | +0.47(+3.33%) |
Oct 14, 2019 | 13.66 | 14.15 | 13.51 | 14.10 | 44,633 | +0.37(+2.69%) |
Oct 11, 2019 | 13.64 | 14.05 | 13.49 | 13.73 | 56,600 | +0.31(+2.31%) |
Oct 10, 2019 | 13.70 | 13.85 | 13.36 | 13.42 | 42,566 | -0.28(-2.04%) |
Oct 09, 2019 | 13.98 | 13.99 | 13.34 | 13.70 | 66,102 | -0.15(-1.08%) |
Oct 08, 2019 | 14.41 | 14.69 | 13.76 | 13.85 | 49,297 | -0.79(-5.40%) |
Oct 07, 2019 | 14.62 | 14.94 | 14.42 | 14.64 | 77,710 | -0.01(-0.07%) |
Oct 04, 2019 | 14.62 | 14.88 | 14.36 | 14.65 | 44,200 | +0.10(+0.69%) |
Oct 03, 2019 | 14.73 | 14.90 | 14.21 | 14.55 | 29,315 | -0.21(-1.42%) |
Oct 02, 2019 | 15.10 | 15.41 | 14.64 | 14.76 | 74,323 | -0.41(-2.70%) |
Oct 01, 2019 | 15.50 | 15.64 | 15.15 | 15.17 | 50,519 | -0.20(-1.30%) |
Sep 30, 2019 | 15.04 | 15.51 | 14.84 | 15.37 | 56,907 | +0.17(+1.12%) |
Sep 27, 2019 | 14.51 | 15.24 | 14.35 | 15.20 | 104,900 | +0.65(+4.47%) |
Sep 26, 2019 | 15.10 | 15.10 | 14.49 | 14.55 | 63,298 | -0.64(-4.21%) |
Sep 25, 2019 | 14.51 | 15.32 | 14.48 | 15.19 | 48,879 | +0.52(+3.54%) |
Sep 24, 2019 | 14.82 | 15.12 | 14.52 | 14.67 | 44,648 | -0.23(-1.54%) |
Sep 23, 2019 | 14.84 | 15.04 | 14.59 | 14.90 | 54,570 | +0.12(+0.81%) |
Sep 20, 2019 | 14.90 | 15.13 | 14.57 | 14.78 | 129,100 | -0.10(-0.67%) |
Sep 19, 2019 | 15.33 | 15.48 | 14.84 | 14.88 | 56,926 | -0.41(-2.68%) |
Sep 18, 2019 | 15.64 | 15.81 | 15.13 | 15.29 | 53,719 | -0.41(-2.61%) |
Sep 17, 2019 | 15.80 | 16.15 | 15.60 | 15.70 | 84,360 | -0.33(-2.06%) |
Sep 16, 2019 | 15.45 | 16.14 | 15.42 | 16.03 | 93,779 | +0.81(+5.32%) |
Sep 13, 2019 | 14.87 | 15.31 | 14.44 | 15.22 | 68,700 | +0.45(+3.05%) |
Sep 12, 2019 | 14.26 | 14.92 | 14.01 | 14.77 | 85,454 | +0.28(+1.93%) |
Sep 11, 2019 | 13.79 | 14.55 | 13.49 | 14.49 | 62,307 | +0.84(+6.15%) |
Sep 10, 2019 | 13.31 | 13.80 | 13.13 | 13.65 | 85,405 | +0.32(+2.40%) |
Sep 09, 2019 | 12.90 | 13.41 | 12.72 | 13.33 | 68,865 | +0.51(+3.98%) |
Sep 06, 2019 | 12.68 | 13.12 | 12.37 | 12.82 | 84,400 | +0.00(+0.00%) |
Sep 05, 2019 | 12.59 | 12.98 | 12.47 | 12.82 | 75,452 | +0.37(+2.97%) |
Sep 04, 2019 | 12.31 | 12.77 | 12.26 | 12.45 | 38,772 | +0.43(+3.58%) |