Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.42 | 14.83 | 14.36 | 14.80 | 851,553 | +0.41(+2.82%) |
Nov 27, 2019 | 14.27 | 14.43 | 14.22 | 14.39 | 672,373 | -0.01(-0.07%) |
Nov 26, 2019 | 13.84 | 14.45 | 13.73 | 14.40 | 883,891 | +0.61(+4.46%) |
Nov 25, 2019 | 13.69 | 14.08 | 13.69 | 13.79 | 578,590 | -0.10(-0.75%) |
Nov 22, 2019 | 14.14 | 14.18 | 13.86 | 13.89 | 429,692 | -0.17(-1.21%) |
Nov 21, 2019 | 14.46 | 14.56 | 14.06 | 14.06 | 619,939 | -0.43(-2.94%) |
Nov 20, 2019 | 14.31 | 14.64 | 14.31 | 14.48 | 465,696 | +0.16(+1.12%) |
Nov 19, 2019 | 14.24 | 14.63 | 14.23 | 14.32 | 625,272 | -0.01(-0.07%) |
Nov 18, 2019 | 14.02 | 14.33 | 14.01 | 14.33 | 634,843 | +0.26(+1.88%) |
Nov 15, 2019 | 14.05 | 14.29 | 14.05 | 14.07 | 497,639 | -0.18(-1.26%) |
Nov 14, 2019 | 14.21 | 14.41 | 14.09 | 14.25 | 1,483,916 | +0.06(+0.40%) |
Nov 13, 2019 | 14.25 | 14.32 | 14.04 | 14.19 | 1,133,835 | +0.29(+2.11%) |
Nov 12, 2019 | 13.71 | 13.93 | 13.45 | 13.90 | 887,041 | +0.20(+1.48%) |
Nov 11, 2019 | 13.61 | 13.83 | 13.53 | 13.70 | 1,036,703 | -0.01(-0.10%) |
Nov 08, 2019 | 13.33 | 13.91 | 13.28 | 13.71 | 1,031,050 | +0.17(+1.26%) |
Nov 07, 2019 | 13.93 | 14.23 | 13.54 | 13.54 | 1,764,604 | -0.63(-4.47%) |
Nov 06, 2019 | 13.56 | 14.27 | 13.46 | 14.17 | 1,608,582 | +1.04(+7.91%) |
Nov 05, 2019 | 13.25 | 13.35 | 12.77 | 13.13 | 1,580,933 | -0.40(-2.93%) |
Nov 04, 2019 | 13.70 | 13.79 | 13.49 | 13.53 | 702,408 | -0.23(-1.65%) |
Nov 01, 2019 | 13.86 | 13.90 | 13.52 | 13.76 | 993,690 | -0.22(-1.55%) |
Oct 31, 2019 | 14.06 | 14.11 | 13.66 | 13.97 | 1,178,778 | +0.16(+1.16%) |
Oct 30, 2019 | 13.65 | 13.81 | 13.41 | 13.81 | 623,785 | +0.25(+1.81%) |
Oct 29, 2019 | 13.30 | 13.75 | 13.22 | 13.57 | 878,767 | +0.14(+1.06%) |
Oct 28, 2019 | 13.70 | 13.72 | 13.28 | 13.43 | 971,864 | -0.43(-3.14%) |
Oct 25, 2019 | 14.19 | 14.23 | 13.68 | 13.86 | 858,644 | -0.02(-0.14%) |
Oct 24, 2019 | 13.51 | 13.90 | 13.51 | 13.88 | 1,034,655 | +0.41(+3.02%) |
Oct 23, 2019 | 13.51 | 13.59 | 13.35 | 13.47 | 609,876 | -0.01(-0.07%) |
Oct 22, 2019 | 13.45 | 13.64 | 13.23 | 13.48 | 809,043 | +0.10(+0.78%) |
Oct 21, 2019 | 13.83 | 13.94 | 13.33 | 13.38 | 700,737 | -0.42(-3.01%) |
Oct 18, 2019 | 13.81 | 14.02 | 13.62 | 13.79 | 948,710 | -0.05(-0.34%) |
Oct 17, 2019 | 13.38 | 13.94 | 13.37 | 13.84 | 875,870 | +0.35(+2.59%) |
Oct 16, 2019 | 13.34 | 13.49 | 13.18 | 13.49 | 866,850 | +0.25(+1.85%) |
Oct 15, 2019 | 13.71 | 13.71 | 13.24 | 13.25 | 2,204,570 | -0.55(-4.01%) |
Oct 14, 2019 | 13.62 | 13.97 | 13.45 | 13.80 | 861,998 | +0.23(+1.71%) |
Oct 11, 2019 | 14.61 | 14.68 | 13.50 | 13.57 | 2,516,665 | -1.26(-8.48%) |
Oct 10, 2019 | 14.40 | 14.89 | 14.29 | 14.82 | 1,186,399 | +0.40(+2.75%) |
Oct 09, 2019 | 14.67 | 14.73 | 14.25 | 14.43 | 728,468 | -0.29(-1.99%) |
Oct 08, 2019 | 14.49 | 14.73 | 14.34 | 14.72 | 650,654 | +0.48(+3.38%) |
Oct 07, 2019 | 14.34 | 14.57 | 14.18 | 14.24 | 559,045 | -0.23(-1.60%) |
Oct 04, 2019 | 14.26 | 14.52 | 14.04 | 14.47 | 642,422 | +0.12(+0.86%) |
Oct 03, 2019 | 14.08 | 14.68 | 13.99 | 14.35 | 1,298,824 | +0.27(+1.91%) |
Oct 02, 2019 | 14.10 | 14.20 | 13.90 | 14.08 | 908,469 | +0.27(+1.98%) |
Oct 01, 2019 | 13.62 | 14.19 | 13.61 | 13.80 | 1,384,381 | +0.08(+0.62%) |
Sep 30, 2019 | 13.86 | 14.22 | 13.54 | 13.72 | 1,337,557 | -0.45(-3.20%) |
Sep 27, 2019 | 14.11 | 14.41 | 13.82 | 14.17 | 1,076,031 | -0.26(-1.77%) |
Sep 26, 2019 | 14.63 | 14.75 | 14.37 | 14.43 | 1,124,838 | -0.14(-0.97%) |
Sep 25, 2019 | 14.93 | 14.98 | 14.32 | 14.57 | 1,428,709 | -0.42(-2.80%) |
Sep 24, 2019 | 14.50 | 15.02 | 14.31 | 14.99 | 1,464,671 | +0.37(+2.55%) |
Sep 23, 2019 | 14.31 | 14.65 | 14.05 | 14.62 | 2,186,175 | +0.52(+3.69%) |
Sep 20, 2019 | 13.81 | 14.13 | 13.56 | 14.10 | 1,759,094 | +0.27(+1.98%) |
Sep 19, 2019 | 13.46 | 13.89 | 13.45 | 13.82 | 1,172,523 | +0.45(+3.39%) |
Sep 18, 2019 | 13.83 | 13.94 | 13.05 | 13.37 | 1,557,583 | -0.45(-3.28%) |
Sep 17, 2019 | 13.69 | 13.98 | 13.58 | 13.82 | 814,113 | +0.22(+1.60%) |
Sep 16, 2019 | 13.66 | 13.76 | 13.37 | 13.61 | 1,261,729 | +0.18(+1.34%) |
Sep 13, 2019 | 13.85 | 14.15 | 13.41 | 13.43 | 1,504,136 | -0.38(-2.74%) |
Sep 12, 2019 | 14.34 | 14.56 | 13.77 | 13.80 | 1,875,350 | -0.36(-2.54%) |
Sep 11, 2019 | 14.40 | 14.62 | 14.06 | 14.16 | 1,513,133 | -0.21(-1.45%) |
Sep 10, 2019 | 14.31 | 14.66 | 14.20 | 14.37 | 1,446,136 | +0.21(+1.47%) |
Sep 09, 2019 | 14.72 | 14.77 | 13.97 | 14.16 | 1,270,241 | -0.55(-3.72%) |
Sep 06, 2019 | 15.17 | 15.45 | 14.69 | 14.71 | 1,170,436 | -0.53(-3.47%) |
Sep 05, 2019 | 15.91 | 15.91 | 14.94 | 15.24 | 1,805,798 | -0.87(-5.40%) |
Sep 04, 2019 | 16.06 | 16.23 | 15.82 | 16.11 | 1,132,694 | +0.05(+0.29%) |