Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.74 | 16.41 | 15.61 | 16.22 | 80,400 | +0.47(+2.98%) |
Nov 27, 2019 | 15.20 | 15.95 | 15.08 | 15.75 | 277,600 | +0.76(+5.07%) |
Nov 26, 2019 | 15.08 | 15.08 | 14.12 | 14.99 | 424,444 | -0.09(-0.60%) |
Nov 25, 2019 | 14.31 | 15.24 | 14.07 | 15.08 | 552,331 | +0.98(+6.95%) |
Nov 22, 2019 | 13.97 | 14.35 | 13.71 | 14.10 | 189,400 | +0.15(+1.08%) |
Nov 21, 2019 | 13.90 | 14.18 | 13.56 | 13.95 | 606,114 | +0.09(+0.65%) |
Nov 20, 2019 | 13.35 | 13.99 | 13.32 | 13.86 | 1,089,362 | +0.57(+4.29%) |
Nov 19, 2019 | 13.16 | 13.50 | 12.90 | 13.29 | 500,051 | +0.09(+0.68%) |
Nov 18, 2019 | 12.90 | 13.25 | 12.85 | 13.20 | 386,318 | +0.20(+1.54%) |
Nov 15, 2019 | 12.16 | 13.37 | 12.02 | 13.00 | 711,200 | +0.93(+7.71%) |
Nov 14, 2019 | 14.02 | 14.17 | 11.63 | 12.07 | 1,118,177 | -1.96(-13.97%) |
Nov 13, 2019 | 14.05 | 14.40 | 13.36 | 14.03 | 798,657 | -0.13(-0.92%) |
Nov 12, 2019 | 14.76 | 15.08 | 13.68 | 14.16 | 770,496 | -0.32(-2.21%) |
Nov 11, 2019 | 18.40 | 19.00 | 14.04 | 14.48 | 1,885,471 | -2.60(-15.22%) |
Nov 08, 2019 | 15.92 | 17.36 | 14.66 | 17.08 | 1,148,200 | +0.86(+5.30%) |
Nov 07, 2019 | 16.20 | 16.65 | 15.91 | 16.22 | 516,412 | +0.11(+0.71%) |
Nov 06, 2019 | 16.92 | 16.92 | 15.80 | 16.11 | 510,937 | -0.91(-5.32%) |
Nov 05, 2019 | 17.25 | 17.77 | 16.81 | 17.01 | 460,008 | +0.09(+0.53%) |
Nov 04, 2019 | 17.00 | 17.88 | 16.64 | 16.92 | 596,119 | -0.01(-0.06%) |
Nov 01, 2019 | 16.50 | 17.82 | 16.34 | 16.93 | 567,200 | +0.42(+2.54%) |
Oct 31, 2019 | 15.34 | 16.76 | 15.34 | 16.51 | 767,693 | +1.19(+7.77%) |
Oct 30, 2019 | 15.25 | 15.40 | 14.86 | 15.32 | 330,552 | +0.07(+0.46%) |
Oct 29, 2019 | 15.64 | 16.37 | 14.85 | 15.25 | 399,120 | -0.44(-2.80%) |
Oct 28, 2019 | 15.20 | 17.42 | 15.20 | 15.69 | 1,300,240 | +0.53(+3.50%) |
Oct 25, 2019 | 14.04 | 15.23 | 13.80 | 15.16 | 431,200 | +0.90(+6.31%) |
Oct 24, 2019 | 14.12 | 14.84 | 14.07 | 14.26 | 1,071,335 | +0.14(+0.99%) |
Oct 23, 2019 | 14.00 | 14.51 | 12.95 | 14.12 | 677,687 | +0.04(+0.28%) |
Oct 22, 2019 | 15.25 | 15.37 | 13.85 | 14.08 | 439,883 | -0.99(-6.57%) |
Oct 21, 2019 | 15.05 | 15.50 | 14.38 | 15.07 | 861,644 | +0.02(+0.13%) |
Oct 18, 2019 | 14.77 | 16.91 | 13.84 | 15.05 | 1,581,100 | -0.46(-2.97%) |
Oct 17, 2019 | 12.69 | 18.62 | 12.69 | 15.51 | 7,608,026 | +2.79(+21.93%) |
Oct 16, 2019 | 10.57 | 13.20 | 10.53 | 12.72 | 2,894,485 | +3.42(+36.77%) |
Oct 15, 2019 | 9.010 | 9.480 | 8.850 | 9.300 | 333,162 | +0.29(+3.22%) |
Oct 14, 2019 | 8.730 | 9.050 | 8.520 | 9.010 | 153,365 | +0.30(+3.44%) |
Oct 11, 2019 | 8.620 | 9.010 | 8.490 | 8.710 | 149,000 | +0.24(+2.83%) |
Oct 10, 2019 | 8.430 | 8.640 | 8.130 | 8.470 | 183,942 | +0.11(+1.32%) |
Oct 09, 2019 | 9.030 | 9.200 | 8.150 | 8.360 | 322,095 | -0.62(-6.90%) |
Oct 08, 2019 | 8.940 | 9.350 | 8.720 | 8.980 | 366,309 | -0.01(-0.11%) |
Oct 07, 2019 | 9.200 | 9.370 | 8.860 | 8.990 | 310,435 | -0.04(-0.50%) |
Oct 04, 2019 | 9.200 | 9.480 | 8.700 | 9.035 | 161,100 | -0.16(-1.79%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.000 | 9.200 | 342,710 | -0.58(-5.93%) |
Oct 02, 2019 | 9.330 | 9.990 | 8.950 | 9.780 | 340,103 | +0.47(+5.05%) |
Oct 01, 2019 | 9.820 | 10.07 | 9.080 | 9.310 | 323,464 | -0.52(-5.29%) |
Sep 30, 2019 | 10.64 | 10.64 | 9.610 | 9.830 | 354,945 | -0.82(-7.70%) |
Sep 27, 2019 | 11.30 | 11.63 | 10.32 | 10.65 | 389,800 | -0.68(-6.00%) |
Sep 26, 2019 | 12.28 | 12.45 | 11.33 | 11.33 | 179,280 | -0.90(-7.36%) |
Sep 25, 2019 | 13.27 | 13.43 | 11.99 | 12.23 | 564,486 | -1.03(-7.77%) |
Sep 24, 2019 | 13.79 | 13.92 | 13.11 | 13.26 | 623,896 | -0.46(-3.35%) |
Sep 23, 2019 | 14.11 | 14.25 | 13.08 | 13.72 | 252,307 | -0.39(-2.76%) |
Sep 20, 2019 | 14.65 | 14.81 | 13.95 | 14.11 | 388,200 | -0.40(-2.76%) |
Sep 19, 2019 | 14.70 | 15.25 | 14.22 | 14.51 | 469,550 | -0.31(-2.09%) |
Sep 18, 2019 | 12.72 | 15.01 | 12.46 | 14.82 | 599,510 | +2.07(+16.24%) |
Sep 17, 2019 | 11.94 | 13.17 | 11.81 | 12.75 | 402,718 | +0.75(+6.25%) |
Sep 16, 2019 | 11.31 | 12.01 | 11.05 | 12.00 | 164,921 | +0.65(+5.73%) |
Sep 13, 2019 | 11.41 | 11.61 | 11.14 | 11.35 | 147,900 | +0.00(+0.00%) |
Sep 12, 2019 | 11.35 | 11.72 | 11.22 | 11.35 | 181,051 | +0.05(+0.44%) |
Sep 11, 2019 | 11.05 | 11.46 | 10.80 | 11.30 | 267,969 | +0.30(+2.73%) |
Sep 10, 2019 | 10.81 | 11.37 | 10.70 | 11.00 | 190,247 | +0.18(+1.66%) |
Sep 09, 2019 | 11.07 | 11.30 | 10.77 | 10.82 | 110,822 | -0.22(-1.99%) |
Sep 06, 2019 | 11.20 | 11.37 | 10.94 | 11.04 | 129,700 | -0.12(-1.08%) |
Sep 05, 2019 | 11.03 | 11.32 | 10.66 | 11.16 | 145,084 | +0.29(+2.67%) |
Sep 04, 2019 | 11.04 | 11.27 | 10.58 | 10.87 | 183,447 | -0.04(-0.37%) |