Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.98 | 16.01 | 15.60 | 15.94 | 221,100 | -0.24(-1.48%) |
Nov 27, 2019 | 16.26 | 16.41 | 16.04 | 16.18 | 287,000 | +0.05(+0.31%) |
Nov 26, 2019 | 16.39 | 16.54 | 16.11 | 16.13 | 399,185 | -0.29(-1.77%) |
Nov 25, 2019 | 15.86 | 16.49 | 15.63 | 16.42 | 462,847 | +0.63(+3.99%) |
Nov 22, 2019 | 15.61 | 15.87 | 15.41 | 15.79 | 265,800 | +0.27(+1.74%) |
Nov 21, 2019 | 15.34 | 15.60 | 15.03 | 15.52 | 286,965 | +0.31(+2.04%) |
Nov 20, 2019 | 15.07 | 15.81 | 15.00 | 15.21 | 527,421 | +0.06(+0.40%) |
Nov 19, 2019 | 15.02 | 15.27 | 14.89 | 15.15 | 316,320 | +0.06(+0.40%) |
Nov 18, 2019 | 15.00 | 15.24 | 14.72 | 15.09 | 326,482 | -0.08(-0.53%) |
Nov 15, 2019 | 15.25 | 15.47 | 15.08 | 15.17 | 308,700 | +0.07(+0.46%) |
Nov 14, 2019 | 15.34 | 15.61 | 15.10 | 15.10 | 318,936 | -0.26(-1.69%) |
Nov 13, 2019 | 15.76 | 15.85 | 15.21 | 15.36 | 427,925 | -0.59(-3.70%) |
Nov 12, 2019 | 16.18 | 16.45 | 15.85 | 15.95 | 481,994 | -0.20(-1.24%) |
Nov 11, 2019 | 16.04 | 16.54 | 15.74 | 16.15 | 296,137 | -0.32(-1.94%) |
Nov 08, 2019 | 16.16 | 16.52 | 15.81 | 16.47 | 375,900 | +0.18(+1.10%) |
Nov 07, 2019 | 16.28 | 16.61 | 16.17 | 16.29 | 520,680 | +0.44(+2.78%) |
Nov 06, 2019 | 16.25 | 16.44 | 15.68 | 15.85 | 465,973 | -0.50(-3.06%) |
Nov 05, 2019 | 16.11 | 16.50 | 16.02 | 16.35 | 583,579 | +0.28(+1.74%) |
Nov 04, 2019 | 15.36 | 16.19 | 15.35 | 16.07 | 610,451 | +1.03(+6.85%) |
Nov 01, 2019 | 14.49 | 15.07 | 14.49 | 15.04 | 435,400 | +0.77(+5.40%) |
Oct 31, 2019 | 14.44 | 14.62 | 13.85 | 14.27 | 549,328 | -0.31(-2.13%) |
Oct 30, 2019 | 15.16 | 15.22 | 14.52 | 14.58 | 642,497 | -0.55(-3.64%) |
Oct 29, 2019 | 14.18 | 15.22 | 14.17 | 15.13 | 645,058 | +0.72(+5.00%) |
Oct 28, 2019 | 14.85 | 15.51 | 14.40 | 14.41 | 771,185 | -0.19(-1.30%) |
Oct 25, 2019 | 13.55 | 14.72 | 13.33 | 14.60 | 1,069,200 | +1.31(+9.86%) |
Oct 24, 2019 | 13.67 | 13.82 | 12.93 | 13.29 | 482,487 | -0.32(-2.35%) |
Oct 23, 2019 | 13.37 | 13.91 | 13.07 | 13.61 | 501,100 | +0.05(+0.37%) |
Oct 22, 2019 | 13.38 | 13.82 | 13.18 | 13.56 | 458,306 | +0.25(+1.88%) |
Oct 21, 2019 | 12.40 | 13.38 | 12.40 | 13.31 | 624,555 | +0.97(+7.86%) |
Oct 18, 2019 | 12.90 | 13.44 | 12.26 | 12.34 | 678,600 | -0.58(-4.49%) |
Oct 17, 2019 | 13.14 | 13.31 | 12.81 | 12.92 | 341,994 | -0.23(-1.75%) |
Oct 16, 2019 | 12.81 | 13.37 | 12.81 | 13.15 | 430,165 | +0.37(+2.90%) |
Oct 15, 2019 | 12.94 | 13.42 | 12.70 | 12.78 | 459,518 | -0.16(-1.24%) |
Oct 14, 2019 | 12.75 | 13.03 | 12.43 | 12.94 | 499,506 | -0.05(-0.38%) |
Oct 11, 2019 | 12.62 | 13.14 | 12.39 | 12.99 | 578,000 | +0.73(+5.95%) |
Oct 10, 2019 | 12.36 | 12.53 | 12.07 | 12.26 | 359,920 | -0.03(-0.24%) |
Oct 09, 2019 | 12.62 | 12.62 | 12.05 | 12.29 | 470,294 | -0.16(-1.29%) |
Oct 08, 2019 | 12.82 | 12.82 | 12.43 | 12.45 | 403,806 | -0.61(-4.67%) |
Oct 07, 2019 | 13.06 | 13.47 | 13.01 | 13.06 | 416,072 | -0.02(-0.15%) |
Oct 04, 2019 | 13.39 | 13.49 | 12.90 | 13.08 | 455,700 | -0.24(-1.80%) |
Oct 03, 2019 | 13.08 | 13.45 | 12.89 | 13.32 | 387,340 | +0.16(+1.22%) |
Oct 02, 2019 | 13.16 | 13.43 | 12.88 | 13.16 | 667,814 | -0.04(-0.30%) |
Oct 01, 2019 | 13.48 | 13.79 | 13.10 | 13.20 | 677,848 | -0.10(-0.75%) |
Sep 30, 2019 | 12.67 | 13.60 | 12.65 | 13.30 | 791,375 | +0.54(+4.23%) |
Sep 27, 2019 | 12.83 | 13.26 | 12.71 | 12.76 | 748,900 | -0.18(-1.39%) |
Sep 26, 2019 | 13.14 | 13.15 | 12.64 | 12.94 | 831,843 | -0.33(-2.49%) |
Sep 25, 2019 | 13.03 | 13.35 | 12.78 | 13.27 | 543,956 | -0.03(-0.23%) |
Sep 24, 2019 | 13.97 | 14.05 | 13.20 | 13.30 | 603,745 | -0.76(-5.41%) |
Sep 23, 2019 | 13.83 | 14.27 | 13.73 | 14.06 | 555,674 | +0.04(+0.29%) |
Sep 20, 2019 | 14.02 | 14.44 | 13.91 | 14.02 | 1,116,400 | +0.01(+0.07%) |
Sep 19, 2019 | 14.60 | 14.69 | 13.89 | 14.01 | 682,908 | -0.46(-3.18%) |
Sep 18, 2019 | 14.61 | 15.11 | 14.28 | 14.47 | 418,982 | -0.32(-2.16%) |
Sep 17, 2019 | 16.28 | 16.36 | 14.55 | 14.79 | 941,147 | -1.75(-10.58%) |
Sep 16, 2019 | 16.73 | 16.90 | 16.03 | 16.54 | 580,130 | +1.07(+6.92%) |
Sep 13, 2019 | 15.12 | 15.52 | 14.61 | 15.47 | 407,700 | +0.66(+4.46%) |
Sep 12, 2019 | 15.18 | 15.18 | 14.07 | 14.81 | 630,488 | -0.87(-5.55%) |
Sep 11, 2019 | 15.70 | 15.88 | 15.20 | 15.68 | 494,154 | +0.02(+0.13%) |
Sep 10, 2019 | 15.16 | 15.81 | 15.09 | 15.66 | 525,266 | +0.61(+4.05%) |
Sep 09, 2019 | 14.26 | 15.10 | 14.14 | 15.05 | 437,922 | +0.95(+6.74%) |
Sep 06, 2019 | 14.29 | 14.41 | 13.86 | 14.10 | 463,500 | -0.31(-2.15%) |
Sep 05, 2019 | 13.90 | 14.56 | 13.81 | 14.41 | 440,619 | +0.74(+5.41%) |
Sep 04, 2019 | 13.92 | 14.12 | 13.28 | 13.67 | 349,646 | +0.19(+1.41%) |