Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.50 | 19.35 | 17.20 | 18.90 | 6,300 | +1.40(+8.00%) |
Nov 27, 2019 | 16.60 | 17.50 | 16.40 | 17.50 | 7,980 | +0.80(+4.79%) |
Nov 26, 2019 | 16.30 | 17.00 | 16.20 | 16.70 | 5,974 | +0.30(+1.83%) |
Nov 25, 2019 | 15.80 | 16.60 | 15.17 | 16.40 | 7,358 | +0.80(+5.13%) |
Nov 22, 2019 | 15.10 | 15.81 | 15.10 | 15.60 | 3,490 | +0.50(+3.31%) |
Nov 21, 2019 | 15.60 | 17.00 | 15.10 | 15.10 | 19,513 | -0.60(-3.82%) |
Nov 20, 2019 | 11.80 | 16.50 | 11.80 | 15.70 | 72,961 | +3.86(+32.63%) |
Nov 19, 2019 | 11.00 | 12.00 | 11.00 | 11.84 | 8,029 | +0.84(+7.61%) |
Nov 18, 2019 | 11.40 | 11.50 | 10.83 | 11.00 | 4,137 | +0.08(+0.70%) |
Nov 15, 2019 | 10.50 | 12.00 | 10.50 | 10.92 | 11,770 | +0.32(+3.06%) |
Nov 14, 2019 | 11.20 | 11.80 | 10.40 | 10.60 | 6,808 | -0.60(-5.36%) |
Nov 13, 2019 | 11.20 | 11.90 | 11.00 | 11.20 | 8,205 | +0.40(+3.70%) |
Nov 12, 2019 | 12.60 | 12.80 | 10.70 | 10.80 | 34,518 | -2.00(-15.62%) |
Nov 11, 2019 | 13.90 | 14.00 | 12.70 | 12.80 | 9,793 | -0.90(-6.57%) |
Nov 08, 2019 | 13.60 | 14.40 | 13.60 | 13.70 | 4,310 | +0.00(+0.00%) |
Nov 07, 2019 | 14.10 | 14.20 | 13.60 | 13.70 | 2,906 | -0.50(-3.52%) |
Nov 06, 2019 | 14.60 | 15.00 | 14.00 | 14.20 | 4,471 | -0.30(-2.07%) |
Nov 05, 2019 | 14.50 | 15.00 | 14.03 | 14.50 | 5,188 | +0.30(+2.11%) |
Nov 04, 2019 | 15.10 | 15.50 | 13.10 | 14.20 | 24,980 | -0.70(-4.70%) |
Nov 01, 2019 | 14.90 | 15.25 | 14.70 | 14.90 | 4,050 | +0.10(+0.68%) |
Oct 31, 2019 | 15.40 | 15.50 | 14.70 | 14.80 | 7,339 | -0.70(-4.52%) |
Oct 30, 2019 | 16.50 | 17.40 | 15.50 | 15.50 | 32,333 | -0.20(-1.27%) |
Oct 29, 2019 | 15.70 | 16.20 | 15.50 | 15.70 | 4,099 | +0.00(+0.00%) |
Oct 28, 2019 | 15.60 | 16.60 | 15.60 | 15.70 | 7,142 | -0.03(-0.17%) |
Oct 25, 2019 | 15.70 | 16.00 | 15.38 | 15.73 | 4,680 | -0.07(-0.46%) |
Oct 24, 2019 | 16.10 | 16.32 | 15.20 | 15.80 | 7,900 | -0.10(-0.63%) |
Oct 23, 2019 | 15.10 | 19.20 | 15.10 | 15.90 | 28,685 | +0.80(+5.30%) |
Oct 22, 2019 | 15.50 | 15.85 | 15.10 | 15.10 | 4,592 | -0.50(-3.21%) |
Oct 21, 2019 | 15.90 | 16.00 | 15.12 | 15.60 | 3,197 | -0.30(-1.89%) |
Oct 18, 2019 | 17.10 | 17.10 | 15.71 | 15.90 | 5,450 | -1.00(-5.92%) |
Oct 17, 2019 | 16.10 | 17.90 | 15.50 | 16.90 | 29,958 | +0.80(+4.97%) |
Oct 16, 2019 | 14.80 | 17.50 | 14.80 | 16.10 | 20,782 | +1.20(+8.05%) |
Oct 15, 2019 | 17.70 | 17.70 | 14.70 | 14.90 | 14,145 | -1.10(-6.87%) |
Oct 14, 2019 | 16.30 | 17.00 | 15.60 | 16.00 | 8,481 | +0.00(+0.00%) |
Oct 11, 2019 | 16.60 | 16.80 | 16.00 | 16.00 | 7,340 | -0.60(-3.61%) |
Oct 10, 2019 | 17.60 | 17.80 | 16.28 | 16.60 | 9,781 | -1.10(-6.21%) |
Oct 09, 2019 | 18.30 | 18.30 | 17.20 | 17.70 | 5,214 | -0.30(-1.67%) |
Oct 08, 2019 | 18.20 | 18.40 | 17.70 | 18.00 | 1,128 | -0.40(-2.17%) |
Oct 07, 2019 | 18.60 | 19.00 | 17.75 | 18.40 | 7,610 | +0.20(+1.10%) |
Oct 04, 2019 | 18.70 | 18.80 | 17.50 | 18.20 | 6,030 | -0.60(-3.19%) |
Oct 03, 2019 | 18.50 | 19.00 | 17.70 | 18.80 | 7,449 | +0.10(+0.53%) |
Oct 02, 2019 | 19.10 | 19.20 | 17.20 | 18.70 | 8,919 | -0.50(-2.60%) |
Oct 01, 2019 | 21.00 | 21.00 | 19.10 | 19.20 | 4,703 | -0.80(-4.00%) |
Sep 30, 2019 | 20.30 | 21.00 | 19.10 | 20.00 | 11,660 | -0.30(-1.48%) |
Sep 27, 2019 | 20.80 | 20.90 | 20.10 | 20.30 | 3,870 | -0.50(-2.40%) |
Sep 26, 2019 | 21.30 | 21.45 | 20.00 | 20.80 | 9,276 | -0.30(-1.42%) |
Sep 25, 2019 | 22.20 | 22.50 | 21.10 | 21.10 | 9,365 | -1.10(-4.95%) |
Sep 24, 2019 | 24.50 | 25.00 | 21.00 | 22.20 | 23,097 | -1.60(-6.72%) |
Sep 23, 2019 | 24.10 | 24.90 | 23.50 | 23.80 | 10,045 | -0.50(-2.06%) |
Sep 20, 2019 | 24.20 | 25.00 | 24.10 | 24.30 | 8,930 | +0.00(+0.00%) |
Sep 19, 2019 | 24.40 | 24.50 | 24.00 | 24.30 | 5,850 | -0.30(-1.22%) |
Sep 18, 2019 | 24.10 | 24.60 | 23.50 | 24.60 | 8,655 | +0.50(+2.07%) |
Sep 17, 2019 | 24.20 | 24.50 | 23.80 | 24.10 | 7,226 | -0.40(-1.63%) |
Sep 16, 2019 | 23.40 | 24.90 | 22.20 | 24.50 | 22,361 | +0.90(+3.81%) |
Sep 13, 2019 | 25.00 | 26.00 | 23.10 | 23.60 | 128,920 | +0.70(+3.06%) |
Sep 12, 2019 | 23.50 | 24.00 | 22.50 | 22.90 | 6,655 | -0.70(-2.97%) |
Sep 11, 2019 | 22.00 | 23.90 | 22.00 | 23.60 | 13,498 | +0.40(+1.72%) |
Sep 10, 2019 | 22.80 | 23.70 | 22.30 | 23.20 | 14,596 | +0.50(+2.20%) |
Sep 09, 2019 | 21.90 | 23.60 | 21.40 | 22.70 | 14,261 | +0.80(+3.65%) |
Sep 06, 2019 | 21.40 | 22.00 | 21.40 | 21.90 | 3,970 | +0.70(+3.30%) |
Sep 05, 2019 | 21.50 | 21.50 | 21.10 | 21.20 | 2,330 | -0.15(-0.70%) |
Sep 04, 2019 | 21.50 | 21.50 | 21.00 | 21.35 | 6,448 | +0.25(+1.18%) |