Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.41 | 15.64 | 15.02 | 15.55 | 64,300 | -0.01(-0.06%) |
Nov 27, 2019 | 16.24 | 16.71 | 15.45 | 15.56 | 234,700 | -0.58(-3.59%) |
Nov 26, 2019 | 16.82 | 17.45 | 16.00 | 16.14 | 231,060 | -0.56(-3.35%) |
Nov 25, 2019 | 16.52 | 17.16 | 15.91 | 16.70 | 216,615 | +0.09(+0.54%) |
Nov 22, 2019 | 14.91 | 16.75 | 14.35 | 16.61 | 266,600 | +1.94(+13.22%) |
Nov 21, 2019 | 14.57 | 15.91 | 14.20 | 14.67 | 82,088 | +0.17(+1.17%) |
Nov 20, 2019 | 14.72 | 15.22 | 14.33 | 14.50 | 184,249 | -0.46(-3.07%) |
Nov 19, 2019 | 14.32 | 15.00 | 13.69 | 14.96 | 177,692 | +0.57(+3.96%) |
Nov 18, 2019 | 15.91 | 16.14 | 14.12 | 14.39 | 271,019 | -1.48(-9.33%) |
Nov 15, 2019 | 16.83 | 16.91 | 15.64 | 15.87 | 165,500 | -0.68(-4.11%) |
Nov 14, 2019 | 16.53 | 17.59 | 16.00 | 16.55 | 185,240 | -0.14(-0.84%) |
Nov 13, 2019 | 15.75 | 16.70 | 15.71 | 16.69 | 116,521 | +0.84(+5.30%) |
Nov 12, 2019 | 16.09 | 16.43 | 15.61 | 15.85 | 87,694 | -0.34(-2.10%) |
Nov 11, 2019 | 16.55 | 16.55 | 15.67 | 16.19 | 50,733 | -0.25(-1.52%) |
Nov 08, 2019 | 16.25 | 16.73 | 15.97 | 16.44 | 132,000 | +0.03(+0.18%) |
Nov 07, 2019 | 16.97 | 17.20 | 16.29 | 16.41 | 55,845 | -0.41(-2.44%) |
Nov 06, 2019 | 17.00 | 17.30 | 16.27 | 16.82 | 96,795 | -0.30(-1.75%) |
Nov 05, 2019 | 17.70 | 17.85 | 17.06 | 17.12 | 81,039 | -0.55(-3.11%) |
Nov 04, 2019 | 18.16 | 18.82 | 17.39 | 17.67 | 161,612 | -0.40(-2.21%) |
Nov 01, 2019 | 17.47 | 18.37 | 17.40 | 18.07 | 112,300 | +0.72(+4.15%) |
Oct 31, 2019 | 17.61 | 18.00 | 16.51 | 17.35 | 125,190 | -0.37(-2.09%) |
Oct 30, 2019 | 18.12 | 18.33 | 17.08 | 17.72 | 112,166 | -0.43(-2.37%) |
Oct 29, 2019 | 18.29 | 18.29 | 17.30 | 18.15 | 183,313 | -0.26(-1.41%) |
Oct 28, 2019 | 19.19 | 19.80 | 17.84 | 18.41 | 205,491 | -0.79(-4.11%) |
Oct 25, 2019 | 18.71 | 19.50 | 18.65 | 19.20 | 223,400 | +0.32(+1.69%) |
Oct 24, 2019 | 20.14 | 20.54 | 18.17 | 18.88 | 322,666 | -1.11(-5.55%) |
Oct 23, 2019 | 19.10 | 20.50 | 18.69 | 19.99 | 359,165 | +0.78(+4.06%) |
Oct 22, 2019 | 19.67 | 19.67 | 18.63 | 19.21 | 365,987 | -0.51(-2.59%) |
Oct 21, 2019 | 19.87 | 20.52 | 18.63 | 19.72 | 521,224 | -0.20(-1.00%) |
Oct 18, 2019 | 20.97 | 21.95 | 19.37 | 19.92 | 1,058,000 | -0.60(-2.92%) |
Oct 17, 2019 | 17.23 | 20.75 | 17.05 | 20.52 | 1,234,364 | +3.28(+19.03%) |
Oct 16, 2019 | 16.54 | 17.26 | 16.39 | 17.24 | 174,122 | +0.62(+3.73%) |
Oct 15, 2019 | 15.76 | 16.73 | 15.76 | 16.62 | 237,262 | +0.97(+6.20%) |
Oct 14, 2019 | 17.36 | 17.55 | 15.58 | 15.65 | 351,603 | -1.70(-9.80%) |
Oct 11, 2019 | 16.94 | 17.69 | 16.27 | 17.35 | 537,300 | +0.59(+3.52%) |
Oct 10, 2019 | 15.08 | 17.43 | 15.03 | 16.76 | 904,467 | +1.60(+10.55%) |
Oct 09, 2019 | 15.10 | 15.37 | 14.53 | 15.16 | 325,726 | +0.15(+1.00%) |
Oct 08, 2019 | 14.77 | 15.43 | 14.23 | 15.01 | 491,341 | +0.08(+0.54%) |
Oct 07, 2019 | 13.46 | 15.51 | 13.25 | 14.93 | 528,762 | +1.21(+8.82%) |
Oct 04, 2019 | 13.91 | 14.49 | 13.25 | 13.72 | 305,700 | -0.41(-2.90%) |
Oct 03, 2019 | 12.24 | 14.13 | 12.02 | 14.13 | 383,834 | +1.62(+12.95%) |
Oct 02, 2019 | 13.29 | 13.51 | 12.11 | 12.51 | 552,493 | -1.23(-8.95%) |
Oct 01, 2019 | 14.21 | 14.49 | 13.40 | 13.74 | 349,249 | -0.25(-1.79%) |
Sep 30, 2019 | 14.72 | 15.63 | 13.70 | 13.99 | 551,452 | -0.85(-5.73%) |
Sep 27, 2019 | 14.18 | 16.35 | 14.03 | 14.84 | 1,447,300 | +0.48(+3.34%) |
Sep 26, 2019 | 14.01 | 14.76 | 13.37 | 14.36 | 657,809 | -0.17(-1.17%) |
Sep 25, 2019 | 12.86 | 15.25 | 12.82 | 14.53 | 2,627,399 | +1.39(+10.58%) |
Sep 24, 2019 | 11.27 | 13.29 | 9.900 | 13.14 | 1,043,750 | +1.80(+15.87%) |
Sep 23, 2019 | 11.77 | 12.98 | 11.16 | 11.34 | 1,145,266 | +0.18(+1.61%) |
Sep 20, 2019 | 14.76 | 14.98 | 10.66 | 11.16 | 1,282,700 | -3.68(-24.80%) |
Sep 19, 2019 | 13.72 | 15.58 | 13.20 | 14.84 | 1,009,401 | +1.04(+7.54%) |
Sep 18, 2019 | 14.40 | 14.50 | 13.45 | 13.80 | 492,333 | -0.83(-5.67%) |
Sep 17, 2019 | 15.62 | 16.50 | 13.79 | 14.63 | 969,144 | -1.80(-10.96%) |
Sep 16, 2019 | 16.35 | 17.44 | 15.72 | 16.43 | 1,247,053 | -1.71(-9.43%) |
Sep 13, 2019 | 14.12 | 19.49 | 14.11 | 18.14 | 6,133,100 | +4.02(+28.47%) |
Sep 12, 2019 | 14.95 | 16.50 | 13.13 | 14.12 | 2,061,718 | -2.46(-14.84%) |
Sep 11, 2019 | 11.19 | 18.37 | 10.62 | 16.58 | 10,248,050 | +6.18(+59.42%) |
Sep 10, 2019 | 9.940 | 10.74 | 8.330 | 10.40 | 21,382,598 | +5.24(+101.55%) |
Sep 09, 2019 | 4.950 | 5.220 | 4.620 | 5.160 | 331,056 | +0.30(+6.17%) |
Sep 06, 2019 | 4.320 | 4.990 | 4.320 | 4.860 | 203,000 | +0.60(+14.08%) |
Sep 05, 2019 | 4.280 | 4.490 | 4.200 | 4.260 | 64,934 | +0.03(+0.71%) |
Sep 04, 2019 | 4.350 | 4.440 | 4.190 | 4.230 | 87,059 | -0.11(-2.53%) |