Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.56 | 17.04 | 15.60 | 16.44 | 144,608 | +0.60(+3.79%) |
Nov 27, 2019 | 16.44 | 17.40 | 15.60 | 15.84 | 298,241 | +0.00(+0.00%) |
Nov 26, 2019 | 15.00 | 17.64 | 14.16 | 15.84 | 895,346 | +1.92(+13.79%) |
Nov 25, 2019 | 13.92 | 14.64 | 12.48 | 13.92 | 538,230 | +0.48(+3.57%) |
Nov 22, 2019 | 11.04 | 14.40 | 10.82 | 13.44 | 1,004,475 | +2.64(+24.44%) |
Nov 21, 2019 | 10.80 | 11.16 | 10.68 | 10.80 | 33,339 | +0.10(+0.91%) |
Nov 20, 2019 | 10.80 | 10.99 | 10.32 | 10.70 | 46,727 | +0.02(+0.21%) |
Nov 19, 2019 | 10.32 | 10.92 | 10.20 | 10.68 | 61,000 | +0.36(+3.49%) |
Nov 18, 2019 | 10.80 | 10.92 | 9.960 | 10.32 | 95,845 | -0.52(-4.79%) |
Nov 15, 2019 | 11.52 | 11.63 | 10.56 | 10.84 | 129,350 | -0.56(-4.92%) |
Nov 14, 2019 | 12.12 | 12.12 | 11.04 | 11.40 | 94,888 | -0.60(-5.00%) |
Nov 13, 2019 | 12.48 | 12.48 | 11.64 | 12.00 | 134,189 | -0.36(-2.91%) |
Nov 12, 2019 | 12.96 | 12.96 | 12.24 | 12.36 | 118,959 | -0.60(-4.63%) |
Nov 11, 2019 | 13.20 | 13.20 | 12.84 | 12.96 | 39,769 | -0.12(-0.92%) |
Nov 08, 2019 | 13.56 | 13.56 | 12.60 | 13.08 | 67,408 | +0.00(+0.00%) |
Nov 07, 2019 | 13.20 | 13.32 | 12.96 | 13.08 | 53,540 | -0.12(-0.91%) |
Nov 06, 2019 | 13.20 | 13.80 | 12.84 | 13.20 | 87,138 | +0.12(+0.92%) |
Nov 05, 2019 | 12.84 | 13.20 | 12.72 | 13.08 | 67,565 | +0.12(+0.93%) |
Nov 04, 2019 | 13.20 | 13.44 | 12.48 | 12.96 | 123,680 | -0.12(-0.92%) |
Nov 01, 2019 | 13.20 | 13.56 | 12.72 | 13.08 | 83,466 | +0.00(+0.00%) |
Oct 31, 2019 | 13.20 | 13.32 | 13.08 | 13.08 | 53,889 | +0.12(+0.93%) |
Oct 30, 2019 | 14.76 | 14.88 | 12.48 | 12.96 | 149,577 | -1.32(-9.24%) |
Oct 29, 2019 | 16.20 | 16.32 | 14.76 | 14.28 | 135,675 | -1.68(-10.53%) |
Oct 28, 2019 | 15.84 | 15.96 | 15.48 | 15.96 | 76,559 | +0.36(+2.31%) |
Oct 25, 2019 | 16.32 | 16.32 | 15.36 | 15.60 | 35,566 | -0.60(-3.70%) |
Oct 24, 2019 | 16.08 | 16.56 | 14.76 | 16.20 | 184,292 | +0.00(+0.00%) |
Oct 23, 2019 | 13.56 | 16.20 | 13.56 | 16.20 | 153,031 | +2.64(+19.47%) |
Oct 22, 2019 | 13.44 | 13.68 | 13.44 | 13.56 | 25,038 | +0.00(+0.00%) |
Oct 21, 2019 | 13.68 | 13.68 | 13.32 | 13.56 | 25,738 | +0.00(+0.00%) |
Oct 18, 2019 | 13.44 | 13.92 | 13.20 | 13.56 | 30,216 | +0.00(+0.00%) |
Oct 17, 2019 | 13.56 | 14.04 | 13.32 | 13.56 | 32,030 | +0.12(+0.89%) |
Oct 16, 2019 | 13.20 | 13.56 | 13.20 | 13.44 | 21,280 | +0.12(+0.90%) |
Oct 15, 2019 | 13.20 | 13.56 | 13.08 | 13.32 | 27,124 | +0.24(+1.83%) |
Oct 14, 2019 | 12.96 | 13.20 | 12.48 | 13.08 | 56,583 | +0.00(+0.00%) |
Oct 11, 2019 | 13.68 | 13.68 | 12.96 | 13.08 | 120,175 | -0.36(-2.68%) |
Oct 10, 2019 | 13.92 | 14.04 | 13.32 | 13.44 | 41,167 | +0.00(+0.00%) |
Oct 09, 2019 | 13.92 | 14.28 | 13.32 | 13.44 | 92,987 | -0.24(-1.75%) |
Oct 08, 2019 | 14.16 | 14.40 | 13.56 | 13.68 | 53,215 | -0.48(-3.39%) |
Oct 07, 2019 | 14.28 | 15.00 | 14.16 | 14.16 | 38,631 | -0.12(-0.84%) |
Oct 04, 2019 | 15.00 | 15.12 | 14.16 | 14.28 | 51,841 | -0.36(-2.46%) |
Oct 03, 2019 | 13.56 | 15.12 | 13.20 | 14.64 | 163,017 | +1.20(+8.93%) |
Oct 02, 2019 | 14.16 | 14.16 | 13.32 | 13.44 | 120,037 | -0.60(-4.27%) |
Oct 01, 2019 | 14.64 | 14.88 | 14.04 | 14.04 | 61,849 | -0.48(-3.31%) |
Sep 30, 2019 | 15.36 | 15.36 | 14.40 | 14.52 | 47,062 | -0.60(-3.97%) |
Sep 27, 2019 | 15.24 | 15.60 | 14.88 | 15.12 | 51,116 | -0.24(-1.56%) |
Sep 26, 2019 | 15.00 | 15.48 | 14.76 | 15.36 | 32,993 | +0.36(+2.40%) |
Sep 25, 2019 | 15.84 | 15.84 | 14.88 | 15.00 | 39,207 | -0.60(-3.85%) |
Sep 24, 2019 | 16.44 | 16.68 | 15.48 | 15.60 | 45,394 | -0.84(-5.11%) |
Sep 23, 2019 | 16.08 | 16.68 | 15.24 | 16.44 | 68,402 | +0.48(+3.01%) |
Sep 20, 2019 | 15.60 | 15.96 | 15.36 | 15.96 | 43,808 | +0.36(+2.31%) |
Sep 19, 2019 | 15.60 | 16.08 | 15.36 | 15.60 | 36,329 | +0.24(+1.56%) |
Sep 18, 2019 | 16.08 | 16.08 | 15.60 | 15.36 | 36,798 | -0.72(-4.48%) |
Sep 17, 2019 | 16.32 | 16.68 | 15.96 | 16.08 | 33,570 | -0.48(-2.90%) |
Sep 16, 2019 | 16.08 | 16.80 | 15.72 | 16.56 | 84,887 | +0.48(+2.99%) |
Sep 13, 2019 | 15.84 | 16.44 | 15.84 | 16.08 | 67,716 | +0.36(+2.29%) |
Sep 12, 2019 | 16.08 | 16.20 | 15.48 | 15.72 | 32,827 | -0.48(-2.96%) |
Sep 11, 2019 | 15.60 | 16.32 | 15.48 | 16.20 | 85,261 | +0.60(+3.85%) |
Sep 10, 2019 | 14.40 | 15.84 | 14.40 | 15.60 | 101,797 | +0.84(+5.69%) |
Sep 09, 2019 | 14.64 | 15.00 | 14.40 | 14.76 | 44,877 | +0.00(+0.00%) |
Sep 06, 2019 | 14.40 | 14.88 | 14.28 | 14.76 | 56,708 | +0.24(+1.65%) |
Sep 05, 2019 | 14.88 | 14.88 | 14.28 | 14.52 | 64,069 | +0.00(+0.00%) |
Sep 04, 2019 | 14.88 | 14.88 | 14.28 | 14.52 | 60,909 | -0.12(-0.82%) |