Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.03 | 21.31 | 19.03 | 21.19 | 42,000 | +2.13(+11.18%) |
Nov 27, 2019 | 18.77 | 19.33 | 18.28 | 19.06 | 77,100 | +0.30(+1.60%) |
Nov 26, 2019 | 18.75 | 18.99 | 18.02 | 18.76 | 133,723 | +0.06(+0.32%) |
Nov 25, 2019 | 18.33 | 18.97 | 18.12 | 18.70 | 111,681 | +0.36(+1.96%) |
Nov 22, 2019 | 18.14 | 18.78 | 17.54 | 18.34 | 110,800 | +0.24(+1.33%) |
Nov 21, 2019 | 18.75 | 19.03 | 17.89 | 18.10 | 96,739 | -0.81(-4.28%) |
Nov 20, 2019 | 20.08 | 20.29 | 18.61 | 18.91 | 106,413 | -1.20(-5.97%) |
Nov 19, 2019 | 19.30 | 20.46 | 19.12 | 20.11 | 93,451 | +0.89(+4.63%) |
Nov 18, 2019 | 19.69 | 19.98 | 18.96 | 19.22 | 76,125 | -0.47(-2.39%) |
Nov 15, 2019 | 19.45 | 19.87 | 19.32 | 19.69 | 93,100 | +0.36(+1.86%) |
Nov 14, 2019 | 19.84 | 19.90 | 19.31 | 19.33 | 88,533 | -0.51(-2.57%) |
Nov 13, 2019 | 19.49 | 19.86 | 18.57 | 19.84 | 114,023 | +1.33(+7.19%) |
Nov 12, 2019 | 18.28 | 18.92 | 18.00 | 18.51 | 82,724 | +0.23(+1.26%) |
Nov 11, 2019 | 17.10 | 18.38 | 17.00 | 18.28 | 196,438 | +1.12(+6.53%) |
Nov 08, 2019 | 16.99 | 17.52 | 16.70 | 17.16 | 92,800 | +0.16(+0.94%) |
Nov 07, 2019 | 16.24 | 17.86 | 16.11 | 17.00 | 149,747 | +0.85(+5.26%) |
Nov 06, 2019 | 16.43 | 16.70 | 16.01 | 16.15 | 59,882 | -0.08(-0.49%) |
Nov 05, 2019 | 16.54 | 16.66 | 16.20 | 16.23 | 76,048 | -0.18(-1.10%) |
Nov 04, 2019 | 16.41 | 16.86 | 16.20 | 16.41 | 63,803 | +0.16(+0.98%) |
Nov 01, 2019 | 16.09 | 16.46 | 16.05 | 16.25 | 44,000 | +0.13(+0.81%) |
Oct 31, 2019 | 16.43 | 16.69 | 16.00 | 16.12 | 56,437 | -0.18(-1.10%) |
Oct 30, 2019 | 16.21 | 16.99 | 16.00 | 16.30 | 30,949 | +0.10(+0.62%) |
Oct 29, 2019 | 16.72 | 16.89 | 16.20 | 16.20 | 68,579 | -0.45(-2.70%) |
Oct 28, 2019 | 16.92 | 18.00 | 16.65 | 16.65 | 103,344 | -0.34(-2.00%) |
Oct 25, 2019 | 16.40 | 18.04 | 16.00 | 16.99 | 126,900 | +0.61(+3.72%) |
Oct 24, 2019 | 16.24 | 16.94 | 15.76 | 16.38 | 119,826 | +0.22(+1.36%) |
Oct 23, 2019 | 16.34 | 16.34 | 15.25 | 16.16 | 32,796 | -0.09(-0.55%) |
Oct 22, 2019 | 16.03 | 16.28 | 15.90 | 16.25 | 76,216 | +0.26(+1.63%) |
Oct 21, 2019 | 16.00 | 16.58 | 15.76 | 15.99 | 98,805 | +0.13(+0.82%) |
Oct 18, 2019 | 16.02 | 16.29 | 15.39 | 15.86 | 22,900 | -0.24(-1.49%) |
Oct 17, 2019 | 15.87 | 16.19 | 15.81 | 16.10 | 20,332 | +0.19(+1.19%) |
Oct 16, 2019 | 15.83 | 17.00 | 15.83 | 15.91 | 102,065 | +0.28(+1.79%) |
Oct 15, 2019 | 15.44 | 16.10 | 15.11 | 15.63 | 85,095 | +0.05(+0.32%) |
Oct 14, 2019 | 15.58 | 15.75 | 15.31 | 15.58 | 30,770 | +0.02(+0.13%) |
Oct 11, 2019 | 15.56 | 15.93 | 15.51 | 15.56 | 7,000 | -0.12(-0.77%) |
Oct 10, 2019 | 15.46 | 16.03 | 15.46 | 15.68 | 8,440 | +0.13(+0.84%) |
Oct 09, 2019 | 15.17 | 15.84 | 15.09 | 15.55 | 77,770 | +0.32(+2.10%) |
Oct 08, 2019 | 15.29 | 15.50 | 15.00 | 15.23 | 159,280 | -0.18(-1.17%) |
Oct 07, 2019 | 14.89 | 15.97 | 14.78 | 15.41 | 135,973 | +0.41(+2.73%) |
Oct 04, 2019 | 14.36 | 15.13 | 14.30 | 15.00 | 543,300 | +0.58(+4.02%) |
Oct 03, 2019 | 15.41 | 15.63 | 14.26 | 14.42 | 415,192 | -0.98(-6.36%) |
Oct 02, 2019 | 15.50 | 15.80 | 14.22 | 15.40 | 429,053 | -0.18(-1.16%) |
Oct 01, 2019 | 16.20 | 16.49 | 15.50 | 15.58 | 254,645 | -0.64(-3.95%) |
Sep 30, 2019 | 16.32 | 16.82 | 15.95 | 16.22 | 161,294 | -0.04(-0.25%) |
Sep 27, 2019 | 16.25 | 16.88 | 15.80 | 16.26 | 322,300 | +0.09(+0.56%) |