Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.31 | 16.45 | 16.24 | 16.38 | 86,123 | -0.07(-0.42%) |
Nov 27, 2019 | 16.66 | 16.75 | 16.40 | 16.44 | 134,824 | -0.12(-0.71%) |
Nov 26, 2019 | 16.80 | 16.98 | 16.54 | 16.56 | 271,574 | -0.29(-1.74%) |
Nov 25, 2019 | 16.36 | 16.89 | 16.36 | 16.85 | 277,070 | +0.51(+3.10%) |
Nov 22, 2019 | 16.13 | 16.48 | 16.10 | 16.35 | 195,418 | +0.32(+2.01%) |
Nov 21, 2019 | 15.97 | 16.17 | 15.88 | 16.02 | 197,876 | +0.05(+0.31%) |
Nov 20, 2019 | 16.05 | 16.27 | 15.92 | 15.98 | 331,337 | -0.13(-0.79%) |
Nov 19, 2019 | 16.19 | 16.34 | 16.08 | 16.10 | 255,140 | -0.07(-0.42%) |
Nov 18, 2019 | 15.89 | 16.19 | 15.71 | 16.17 | 221,102 | +0.21(+1.31%) |
Nov 15, 2019 | 16.14 | 16.20 | 15.92 | 15.96 | 213,976 | -0.07(-0.46%) |
Nov 14, 2019 | 16.25 | 16.34 | 16.02 | 16.03 | 293,402 | -0.24(-1.47%) |
Nov 13, 2019 | 16.07 | 16.29 | 15.89 | 16.27 | 325,156 | +0.05(+0.33%) |
Nov 12, 2019 | 16.52 | 16.52 | 16.15 | 16.22 | 195,640 | -0.30(-1.83%) |
Nov 11, 2019 | 16.44 | 16.58 | 16.30 | 16.52 | 159,420 | -0.01(-0.06%) |
Nov 08, 2019 | 16.43 | 16.55 | 16.30 | 16.53 | 214,181 | +0.08(+0.47%) |
Nov 07, 2019 | 16.71 | 16.71 | 16.39 | 16.45 | 268,375 | -0.03(-0.21%) |
Nov 06, 2019 | 16.43 | 16.60 | 16.12 | 16.49 | 328,793 | +0.07(+0.41%) |
Nov 05, 2019 | 16.50 | 16.68 | 16.24 | 16.42 | 370,147 | +0.02(+0.12%) |
Nov 04, 2019 | 16.44 | 16.46 | 16.24 | 16.40 | 399,792 | +0.10(+0.63%) |
Nov 01, 2019 | 16.19 | 16.44 | 16.19 | 16.30 | 381,738 | +0.14(+0.87%) |
Oct 31, 2019 | 15.91 | 16.23 | 15.70 | 16.16 | 322,220 | +0.28(+1.77%) |
Oct 30, 2019 | 16.53 | 16.53 | 15.71 | 15.88 | 575,238 | -0.57(-3.48%) |
Oct 29, 2019 | 16.41 | 16.57 | 16.18 | 16.45 | 515,183 | +0.05(+0.33%) |
Oct 28, 2019 | 15.68 | 16.46 | 15.61 | 16.40 | 818,785 | +0.41(+2.58%) |
Oct 25, 2019 | 16.01 | 16.93 | 15.05 | 15.98 | 1,267,384 | +1.25(+8.51%) |
Oct 24, 2019 | 14.85 | 14.85 | 14.44 | 14.73 | 258,192 | -0.13(-0.85%) |
Oct 23, 2019 | 14.94 | 14.94 | 14.78 | 14.86 | 188,287 | -0.09(-0.58%) |
Oct 22, 2019 | 14.69 | 14.98 | 14.52 | 14.94 | 261,042 | +0.27(+1.85%) |
Oct 21, 2019 | 14.82 | 15.07 | 14.61 | 14.67 | 270,577 | +0.09(+0.60%) |
Oct 18, 2019 | 14.46 | 14.63 | 14.27 | 14.58 | 320,705 | +0.07(+0.47%) |
Oct 17, 2019 | 14.24 | 14.53 | 14.11 | 14.52 | 230,746 | +0.40(+2.82%) |
Oct 16, 2019 | 13.86 | 14.35 | 13.82 | 14.12 | 323,026 | +0.27(+1.96%) |
Oct 15, 2019 | 13.50 | 13.86 | 13.38 | 13.85 | 388,584 | +0.36(+2.67%) |
Oct 14, 2019 | 13.64 | 13.64 | 13.33 | 13.49 | 241,445 | -0.12(-0.86%) |
Oct 11, 2019 | 13.46 | 13.82 | 13.31 | 13.60 | 341,084 | +0.43(+3.24%) |
Oct 10, 2019 | 13.31 | 13.34 | 13.15 | 13.18 | 226,774 | -0.04(-0.29%) |
Oct 09, 2019 | 13.07 | 13.27 | 12.99 | 13.21 | 239,449 | +0.19(+1.49%) |
Oct 08, 2019 | 13.08 | 13.26 | 12.94 | 13.02 | 249,094 | -0.25(-1.90%) |
Oct 07, 2019 | 13.22 | 13.37 | 13.04 | 13.27 | 552,171 | -0.04(-0.29%) |
Oct 04, 2019 | 13.39 | 13.59 | 13.07 | 13.31 | 295,489 | -0.14(-1.05%) |
Oct 03, 2019 | 13.34 | 13.51 | 13.27 | 13.45 | 294,430 | +0.09(+0.69%) |
Oct 02, 2019 | 13.41 | 13.63 | 13.27 | 13.36 | 352,282 | -0.24(-1.79%) |
Oct 01, 2019 | 14.10 | 14.47 | 13.55 | 13.60 | 407,691 | -0.43(-3.05%) |
Sep 30, 2019 | 14.21 | 14.23 | 13.86 | 14.03 | 542,587 | -0.15(-1.03%) |
Sep 27, 2019 | 13.46 | 14.20 | 13.46 | 14.18 | 613,828 | +0.81(+6.03%) |
Sep 26, 2019 | 13.44 | 13.58 | 13.26 | 13.37 | 358,413 | -0.04(-0.29%) |
Sep 25, 2019 | 12.66 | 13.43 | 12.63 | 13.41 | 463,308 | +0.75(+5.91%) |
Sep 24, 2019 | 12.96 | 12.99 | 12.63 | 12.66 | 361,121 | -0.30(-2.32%) |
Sep 23, 2019 | 12.83 | 13.00 | 12.66 | 12.96 | 365,070 | +0.01(+0.07%) |
Sep 20, 2019 | 12.63 | 12.98 | 12.50 | 12.95 | 1,269,546 | +0.34(+2.70%) |
Sep 19, 2019 | 12.63 | 12.87 | 12.61 | 12.61 | 311,762 | -0.01(-0.08%) |
Sep 18, 2019 | 12.66 | 12.70 | 12.45 | 12.62 | 452,310 | -0.04(-0.31%) |
Sep 17, 2019 | 12.80 | 12.80 | 11.80 | 12.66 | 304,219 | -0.26(-2.03%) |
Sep 16, 2019 | 12.90 | 13.08 | 12.74 | 12.92 | 227,487 | +0.00(+0.00%) |
Sep 13, 2019 | 12.84 | 13.25 | 12.63 | 12.92 | 244,749 | +0.22(+1.76%) |
Sep 12, 2019 | 12.87 | 12.93 | 12.55 | 12.70 | 246,860 | -0.20(-1.58%) |
Sep 11, 2019 | 12.81 | 12.98 | 12.36 | 12.90 | 250,683 | +0.14(+1.07%) |
Sep 10, 2019 | 12.00 | 12.81 | 11.97 | 12.77 | 521,834 | +0.79(+6.57%) |
Sep 09, 2019 | 11.14 | 12.00 | 11.12 | 11.98 | 482,246 | +0.87(+7.87%) |
Sep 06, 2019 | 10.97 | 11.19 | 10.77 | 11.11 | 291,270 | +0.19(+1.78%) |
Sep 05, 2019 | 10.61 | 11.19 | 10.55 | 10.91 | 519,989 | +0.54(+5.25%) |
Sep 04, 2019 | 10.30 | 10.46 | 10.24 | 10.37 | 255,460 | +0.16(+1.52%) |