Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.25 | 19.74 | 18.50 | 19.27 | 160,900 | +0.01(+0.05%) |
Nov 27, 2019 | 17.81 | 19.53 | 17.81 | 19.26 | 247,200 | +1.57(+8.88%) |
Nov 26, 2019 | 17.49 | 17.98 | 17.17 | 17.69 | 107,739 | +0.22(+1.26%) |
Nov 25, 2019 | 18.04 | 18.44 | 16.90 | 17.47 | 155,911 | -0.34(-1.91%) |
Nov 22, 2019 | 17.11 | 17.95 | 16.55 | 17.81 | 130,000 | +0.74(+4.34%) |
Nov 21, 2019 | 16.37 | 17.88 | 16.35 | 17.07 | 210,304 | +1.10(+6.89%) |
Nov 20, 2019 | 16.01 | 16.69 | 15.70 | 15.97 | 108,827 | +0.01(+0.06%) |
Nov 19, 2019 | 14.96 | 16.54 | 14.96 | 15.96 | 149,512 | +1.11(+7.47%) |
Nov 18, 2019 | 15.01 | 15.26 | 14.73 | 14.85 | 99,101 | -0.26(-1.72%) |
Nov 15, 2019 | 14.86 | 15.30 | 14.70 | 15.11 | 92,400 | +0.39(+2.65%) |
Nov 14, 2019 | 15.18 | 15.33 | 14.67 | 14.72 | 92,542 | -0.45(-2.97%) |
Nov 13, 2019 | 15.03 | 15.59 | 14.63 | 15.17 | 74,491 | +0.00(+0.00%) |
Nov 12, 2019 | 15.37 | 15.88 | 14.72 | 15.17 | 108,771 | -0.27(-1.75%) |
Nov 11, 2019 | 14.28 | 15.77 | 14.28 | 15.44 | 119,414 | +0.98(+6.78%) |
Nov 08, 2019 | 14.50 | 15.05 | 14.27 | 14.46 | 95,600 | +0.01(+0.07%) |
Nov 07, 2019 | 14.57 | 14.70 | 14.10 | 14.45 | 136,181 | +0.23(+1.62%) |
Nov 06, 2019 | 14.57 | 14.70 | 14.17 | 14.22 | 98,772 | -0.41(-2.80%) |
Nov 05, 2019 | 14.88 | 15.09 | 14.45 | 14.63 | 112,291 | -0.21(-1.42%) |
Nov 04, 2019 | 16.09 | 16.11 | 14.81 | 14.84 | 175,943 | -1.18(-7.37%) |
Nov 01, 2019 | 14.52 | 16.66 | 14.52 | 16.02 | 197,700 | +1.57(+10.87%) |
Oct 31, 2019 | 14.30 | 14.60 | 14.04 | 14.45 | 81,193 | +0.14(+0.98%) |
Oct 30, 2019 | 14.43 | 14.46 | 14.12 | 14.31 | 79,484 | -0.10(-0.69%) |
Oct 29, 2019 | 14.43 | 14.88 | 14.25 | 14.41 | 63,798 | +0.03(+0.21%) |
Oct 28, 2019 | 14.89 | 15.07 | 14.31 | 14.38 | 91,528 | -0.43(-2.90%) |
Oct 25, 2019 | 14.49 | 15.13 | 14.44 | 14.81 | 91,700 | +0.22(+1.51%) |
Oct 24, 2019 | 14.42 | 14.71 | 14.12 | 14.59 | 127,567 | +0.20(+1.39%) |
Oct 23, 2019 | 14.33 | 14.96 | 14.27 | 14.39 | 98,411 | +0.06(+0.42%) |
Oct 22, 2019 | 14.67 | 15.04 | 14.18 | 14.33 | 126,090 | -0.28(-1.92%) |
Oct 21, 2019 | 14.23 | 14.79 | 13.99 | 14.61 | 77,206 | +0.49(+3.47%) |
Oct 18, 2019 | 14.89 | 15.13 | 14.09 | 14.12 | 102,900 | -0.88(-5.87%) |
Oct 17, 2019 | 14.69 | 15.27 | 14.69 | 15.00 | 265,759 | +0.36(+2.46%) |
Oct 16, 2019 | 13.88 | 15.13 | 13.76 | 14.64 | 135,192 | +0.73(+5.25%) |
Oct 15, 2019 | 14.23 | 14.46 | 13.80 | 13.91 | 378,895 | -0.28(-1.97%) |
Oct 14, 2019 | 14.35 | 14.45 | 14.00 | 14.19 | 184,653 | -0.18(-1.22%) |
Oct 11, 2019 | 14.65 | 14.79 | 14.34 | 14.37 | 181,500 | -0.12(-0.79%) |
Oct 10, 2019 | 14.60 | 14.88 | 14.23 | 14.48 | 229,110 | -0.14(-0.96%) |
Oct 09, 2019 | 14.88 | 15.14 | 14.51 | 14.62 | 109,740 | -0.16(-1.08%) |
Oct 08, 2019 | 15.53 | 15.53 | 14.46 | 14.78 | 260,802 | -0.93(-5.92%) |
Oct 07, 2019 | 16.18 | 16.24 | 15.65 | 15.71 | 137,100 | -0.48(-2.96%) |
Oct 04, 2019 | 16.54 | 17.39 | 16.04 | 16.19 | 297,700 | -0.32(-1.94%) |
Oct 03, 2019 | 15.83 | 16.68 | 15.83 | 16.51 | 438,509 | +0.68(+4.30%) |
Oct 02, 2019 | 15.25 | 15.83 | 15.04 | 15.83 | 469,436 | +0.39(+2.53%) |
Oct 01, 2019 | 15.88 | 16.30 | 15.31 | 15.44 | 316,173 | -0.51(-3.20%) |
Sep 30, 2019 | 16.00 | 16.45 | 15.61 | 15.95 | 187,844 | +0.11(+0.69%) |
Sep 27, 2019 | 16.12 | 16.74 | 15.77 | 15.84 | 213,300 | -0.24(-1.49%) |
Sep 26, 2019 | 16.65 | 16.70 | 15.90 | 16.08 | 277,610 | -0.59(-3.54%) |
Sep 25, 2019 | 17.51 | 17.52 | 16.57 | 16.67 | 223,741 | -0.85(-4.85%) |
Sep 24, 2019 | 18.31 | 18.34 | 17.30 | 17.52 | 249,234 | -0.80(-4.37%) |
Sep 23, 2019 | 18.49 | 18.74 | 18.05 | 18.32 | 248,535 | +0.03(+0.16%) |
Sep 20, 2019 | 18.59 | 18.84 | 18.20 | 18.29 | 320,400 | -0.46(-2.45%) |
Sep 19, 2019 | 18.89 | 19.24 | 18.39 | 18.75 | 142,735 | -0.12(-0.64%) |
Sep 18, 2019 | 18.57 | 19.16 | 18.23 | 18.87 | 103,713 | +0.31(+1.67%) |
Sep 17, 2019 | 19.15 | 19.15 | 18.18 | 18.56 | 116,727 | -0.61(-3.18%) |
Sep 16, 2019 | 19.45 | 19.55 | 18.81 | 19.17 | 144,833 | -0.41(-2.09%) |
Sep 13, 2019 | 19.64 | 19.92 | 19.02 | 19.58 | 109,300 | -0.06(-0.31%) |
Sep 12, 2019 | 20.58 | 20.62 | 19.41 | 19.64 | 149,096 | -0.82(-4.01%) |
Sep 11, 2019 | 19.53 | 20.61 | 19.08 | 20.46 | 101,248 | +0.92(+4.71%) |
Sep 10, 2019 | 19.38 | 19.89 | 18.86 | 19.54 | 102,247 | +0.15(+0.77%) |
Sep 09, 2019 | 19.67 | 20.00 | 19.05 | 19.39 | 154,252 | -0.26(-1.32%) |
Sep 06, 2019 | 20.27 | 20.64 | 19.60 | 19.65 | 84,600 | -0.57(-2.82%) |
Sep 05, 2019 | 20.17 | 20.64 | 19.54 | 20.22 | 138,676 | +0.24(+1.20%) |
Sep 04, 2019 | 21.10 | 21.10 | 19.44 | 19.98 | 136,250 | -0.92(-4.40%) |