Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.32 | 15.50 | 15.23 | 15.47 | 53,565 | +0.07(+0.49%) |
Nov 27, 2019 | 15.80 | 15.92 | 15.33 | 15.39 | 37,174 | -0.35(-2.19%) |
Nov 26, 2019 | 15.41 | 16.05 | 15.13 | 15.74 | 54,383 | +0.36(+2.37%) |
Nov 25, 2019 | 14.74 | 15.64 | 14.66 | 15.37 | 44,501 | +0.58(+3.91%) |
Nov 22, 2019 | 15.21 | 15.44 | 14.71 | 14.80 | 28,818 | -0.35(-2.28%) |
Nov 21, 2019 | 15.34 | 15.37 | 14.82 | 15.14 | 39,082 | -0.11(-0.73%) |
Nov 20, 2019 | 14.75 | 15.49 | 14.64 | 15.25 | 63,051 | +0.32(+2.13%) |
Nov 19, 2019 | 14.57 | 15.17 | 14.33 | 14.94 | 56,069 | +0.53(+3.69%) |
Nov 18, 2019 | 14.82 | 15.08 | 14.31 | 14.40 | 41,503 | -0.75(-4.93%) |
Nov 15, 2019 | 15.25 | 15.45 | 14.93 | 15.15 | 57,314 | +0.21(+1.37%) |
Nov 14, 2019 | 15.47 | 15.75 | 14.94 | 14.94 | 55,145 | -0.60(-3.84%) |
Nov 13, 2019 | 15.89 | 16.22 | 15.33 | 15.54 | 27,244 | -0.52(-3.25%) |
Nov 12, 2019 | 15.78 | 16.36 | 15.77 | 16.06 | 78,732 | +0.35(+2.26%) |
Nov 11, 2019 | 15.86 | 16.14 | 15.35 | 15.71 | 49,447 | +0.40(+2.62%) |
Nov 08, 2019 | 15.43 | 15.68 | 14.92 | 15.31 | 53,672 | -0.12(-0.79%) |
Nov 07, 2019 | 15.47 | 16.11 | 15.18 | 15.43 | 60,741 | +0.28(+1.85%) |
Nov 06, 2019 | 15.27 | 15.68 | 14.68 | 15.15 | 49,046 | -0.17(-1.10%) |
Nov 05, 2019 | 14.07 | 15.38 | 13.94 | 15.32 | 63,491 | +1.37(+9.84%) |
Nov 04, 2019 | 13.72 | 14.51 | 13.52 | 13.95 | 91,152 | +0.45(+3.32%) |
Nov 01, 2019 | 13.96 | 14.19 | 13.06 | 13.50 | 105,630 | -0.23(-1.70%) |
Oct 31, 2019 | 14.25 | 14.25 | 13.48 | 13.73 | 28,256 | -0.44(-3.10%) |
Oct 30, 2019 | 13.99 | 14.17 | 13.09 | 14.17 | 36,875 | +0.17(+1.20%) |
Oct 29, 2019 | 13.72 | 14.34 | 12.73 | 14.00 | 44,647 | +0.12(+0.87%) |
Oct 28, 2019 | 13.53 | 14.04 | 13.31 | 13.88 | 42,376 | +0.48(+3.55%) |
Oct 25, 2019 | 13.21 | 13.74 | 12.62 | 13.40 | 30,424 | +0.17(+1.27%) |
Oct 24, 2019 | 13.30 | 13.44 | 12.90 | 13.24 | 49,247 | +0.15(+1.14%) |
Oct 23, 2019 | 13.21 | 13.53 | 12.74 | 13.09 | 29,201 | -0.14(-1.06%) |
Oct 22, 2019 | 13.05 | 13.71 | 12.69 | 13.23 | 55,174 | +0.34(+2.61%) |
Oct 21, 2019 | 12.87 | 13.11 | 12.67 | 12.89 | 51,957 | +0.28(+2.22%) |
Oct 18, 2019 | 12.42 | 12.93 | 12.32 | 12.61 | 46,280 | +0.07(+0.60%) |
Oct 17, 2019 | 11.90 | 12.57 | 11.90 | 12.54 | 53,451 | +0.73(+6.17%) |
Oct 16, 2019 | 12.94 | 12.94 | 11.67 | 11.81 | 91,811 | -1.23(-9.45%) |
Oct 15, 2019 | 12.01 | 13.18 | 11.67 | 13.04 | 102,834 | +0.99(+8.21%) |
Oct 14, 2019 | 13.62 | 13.62 | 11.78 | 12.05 | 91,061 | -1.67(-12.18%) |
Oct 11, 2019 | 12.93 | 13.96 | 12.93 | 13.72 | 86,882 | +1.02(+8.01%) |
Oct 10, 2019 | 12.69 | 13.03 | 12.41 | 12.70 | 66,367 | +0.09(+0.74%) |
Oct 09, 2019 | 12.55 | 12.94 | 12.22 | 12.61 | 51,430 | +0.38(+3.11%) |
Oct 08, 2019 | 13.26 | 13.39 | 12.19 | 12.23 | 49,138 | -1.21(-8.98%) |
Oct 07, 2019 | 12.13 | 14.20 | 12.13 | 13.44 | 30,574 | -0.05(-0.34%) |
Oct 04, 2019 | 13.08 | 13.53 | 11.96 | 13.48 | 38,119 | +0.49(+3.79%) |
Oct 03, 2019 | 13.22 | 13.56 | 12.78 | 12.99 | 31,813 | -0.31(-2.30%) |
Oct 02, 2019 | 13.05 | 13.87 | 12.54 | 13.30 | 62,950 | +0.11(+0.84%) |
Oct 01, 2019 | 14.13 | 14.49 | 13.16 | 13.19 | 44,348 | -0.77(-5.52%) |
Sep 30, 2019 | 14.82 | 14.90 | 13.96 | 13.96 | 50,358 | -0.83(-5.59%) |
Sep 27, 2019 | 15.52 | 15.61 | 14.67 | 14.78 | 67,193 | -0.69(-4.44%) |
Sep 26, 2019 | 14.56 | 15.56 | 14.46 | 15.47 | 95,238 | +0.96(+6.59%) |
Sep 25, 2019 | 14.58 | 14.85 | 14.26 | 14.52 | 93,790 | -0.04(-0.25%) |
Sep 24, 2019 | 13.82 | 14.99 | 13.36 | 14.55 | 137,602 | +0.85(+6.17%) |
Sep 23, 2019 | 13.93 | 13.93 | 13.56 | 13.71 | 65,868 | -0.18(-1.27%) |
Sep 20, 2019 | 13.33 | 14.07 | 13.14 | 13.88 | 130,186 | +0.56(+4.18%) |
Sep 19, 2019 | 13.50 | 13.88 | 13.16 | 13.33 | 35,284 | -0.31(-2.25%) |
Sep 18, 2019 | 13.79 | 14.09 | 13.23 | 13.63 | 81,344 | -0.05(-0.34%) |
Sep 17, 2019 | 13.57 | 13.84 | 12.98 | 13.68 | 66,981 | +0.00(+0.00%) |
Sep 16, 2019 | 13.89 | 13.90 | 13.42 | 13.68 | 62,475 | -0.37(-2.64%) |
Sep 13, 2019 | 13.61 | 14.29 | 13.35 | 14.05 | 51,363 | +0.52(+3.84%) |
Sep 12, 2019 | 13.39 | 13.74 | 12.77 | 13.53 | 52,109 | +0.11(+0.83%) |
Sep 11, 2019 | 11.90 | 13.63 | 10.82 | 13.42 | 78,930 | +1.68(+14.32%) |
Sep 10, 2019 | 11.18 | 11.81 | 11.14 | 11.74 | 111,466 | +0.51(+4.55%) |
Sep 09, 2019 | 11.31 | 11.46 | 10.94 | 11.23 | 101,249 | +0.00(+0.00%) |
Sep 06, 2019 | 11.06 | 12.09 | 10.94 | 11.23 | 74,300 | +0.27(+2.46%) |
Sep 05, 2019 | 10.35 | 11.11 | 10.18 | 10.96 | 60,772 | +0.82(+8.06%) |
Sep 04, 2019 | 10.15 | 10.42 | 10.00 | 10.14 | 39,062 | +0.13(+1.30%) |