Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.67 | 15.86 | 15.36 | 15.58 | 254,200 | -0.11(-0.70%) |
Nov 27, 2019 | 15.77 | 15.94 | 15.39 | 15.69 | 779,500 | -0.09(-0.57%) |
Nov 26, 2019 | 16.72 | 16.75 | 15.62 | 15.78 | 1,259,844 | -0.83(-5.00%) |
Nov 25, 2019 | 16.24 | 16.62 | 15.60 | 16.61 | 1,333,250 | +0.53(+3.30%) |
Nov 22, 2019 | 15.45 | 16.19 | 15.15 | 16.08 | 1,367,800 | +0.66(+4.28%) |
Nov 21, 2019 | 15.25 | 15.57 | 15.04 | 15.42 | 851,464 | +0.23(+1.51%) |
Nov 20, 2019 | 15.15 | 15.48 | 14.15 | 15.19 | 1,895,831 | -0.33(-2.13%) |
Nov 19, 2019 | 12.30 | 16.47 | 12.30 | 15.52 | 6,009,555 | +4.08(+35.66%) |
Nov 18, 2019 | 11.65 | 11.72 | 11.22 | 11.44 | 506,297 | -0.19(-1.63%) |
Nov 15, 2019 | 11.31 | 11.63 | 11.09 | 11.63 | 394,300 | +0.40(+3.56%) |
Nov 14, 2019 | 11.70 | 11.79 | 11.21 | 11.23 | 467,972 | -0.58(-4.91%) |
Nov 13, 2019 | 11.99 | 12.03 | 11.65 | 11.81 | 483,582 | +0.10(+0.85%) |
Nov 12, 2019 | 11.48 | 11.82 | 11.37 | 11.71 | 388,536 | +0.32(+2.81%) |
Nov 11, 2019 | 11.85 | 12.14 | 11.36 | 11.39 | 491,547 | -0.55(-4.61%) |
Nov 08, 2019 | 11.60 | 12.05 | 11.28 | 11.94 | 511,200 | +0.27(+2.31%) |
Nov 07, 2019 | 11.43 | 11.80 | 11.10 | 11.67 | 801,606 | +0.18(+1.57%) |
Nov 06, 2019 | 11.62 | 11.78 | 11.44 | 11.49 | 665,635 | -0.16(-1.37%) |
Nov 05, 2019 | 11.50 | 11.87 | 11.39 | 11.65 | 540,789 | +0.15(+1.30%) |
Nov 04, 2019 | 11.63 | 11.68 | 11.21 | 11.50 | 635,611 | -0.08(-0.69%) |
Nov 01, 2019 | 11.06 | 11.66 | 11.06 | 11.58 | 634,400 | +0.54(+4.89%) |
Oct 31, 2019 | 10.98 | 11.24 | 10.97 | 11.04 | 567,985 | +0.04(+0.36%) |
Oct 30, 2019 | 11.05 | 11.12 | 10.93 | 11.00 | 562,986 | +0.00(+0.00%) |
Oct 29, 2019 | 11.08 | 11.24 | 10.86 | 11.00 | 469,352 | -0.12(-1.08%) |
Oct 28, 2019 | 10.98 | 11.36 | 10.87 | 11.12 | 806,848 | +0.20(+1.83%) |
Oct 25, 2019 | 10.50 | 11.13 | 10.11 | 10.92 | 1,144,300 | +0.34(+3.21%) |
Oct 24, 2019 | 11.09 | 11.40 | 10.49 | 10.58 | 1,195,595 | -0.53(-4.77%) |
Oct 23, 2019 | 11.50 | 11.73 | 10.77 | 11.11 | 1,367,888 | -0.39(-3.39%) |
Oct 22, 2019 | 9.760 | 11.55 | 8.820 | 11.50 | 7,366,997 | +1.90(+19.79%) |
Oct 21, 2019 | 10.34 | 10.38 | 9.570 | 9.600 | 2,982,297 | -0.63(-6.16%) |
Oct 18, 2019 | 10.67 | 10.81 | 10.04 | 10.23 | 1,401,700 | -0.57(-5.28%) |
Oct 17, 2019 | 10.40 | 11.06 | 10.35 | 10.80 | 1,596,114 | +0.34(+3.25%) |
Oct 16, 2019 | 10.97 | 10.98 | 9.910 | 10.46 | 2,482,243 | -0.63(-5.68%) |
Oct 15, 2019 | 10.87 | 11.29 | 10.85 | 11.09 | 820,614 | +0.26(+2.40%) |
Oct 14, 2019 | 10.88 | 11.20 | 10.78 | 10.83 | 592,715 | -0.10(-0.91%) |
Oct 11, 2019 | 11.32 | 11.38 | 10.54 | 10.93 | 1,055,800 | -0.36(-3.19%) |
Oct 10, 2019 | 11.11 | 11.41 | 11.04 | 11.29 | 338,323 | +0.16(+1.44%) |
Oct 09, 2019 | 11.69 | 11.85 | 11.07 | 11.13 | 382,043 | -0.48(-4.13%) |
Oct 08, 2019 | 11.82 | 11.89 | 11.51 | 11.61 | 342,553 | -0.36(-3.01%) |
Oct 07, 2019 | 12.14 | 12.15 | 11.78 | 11.97 | 311,090 | -0.21(-1.72%) |
Oct 04, 2019 | 12.50 | 12.88 | 12.11 | 12.18 | 693,400 | -0.22(-1.77%) |
Oct 03, 2019 | 12.37 | 12.66 | 12.12 | 12.40 | 593,079 | +0.01(+0.08%) |
Oct 02, 2019 | 12.17 | 12.59 | 11.92 | 12.39 | 588,990 | +0.08(+0.65%) |
Oct 01, 2019 | 12.35 | 12.78 | 11.94 | 12.31 | 498,073 | +0.15(+1.23%) |
Sep 30, 2019 | 12.62 | 12.62 | 11.92 | 12.16 | 778,118 | -0.41(-3.30%) |
Sep 27, 2019 | 13.03 | 13.40 | 12.34 | 12.57 | 528,700 | -0.46(-3.49%) |
Sep 26, 2019 | 13.44 | 13.57 | 12.96 | 13.03 | 486,860 | -0.43(-3.19%) |
Sep 25, 2019 | 13.27 | 13.58 | 12.93 | 13.46 | 523,887 | +0.15(+1.13%) |
Sep 24, 2019 | 13.69 | 14.29 | 13.01 | 13.31 | 653,645 | -0.22(-1.63%) |
Sep 23, 2019 | 14.25 | 14.40 | 13.51 | 13.53 | 475,871 | -0.71(-4.99%) |
Sep 20, 2019 | 14.03 | 14.39 | 13.78 | 14.24 | 3,376,500 | +0.15(+1.06%) |
Sep 19, 2019 | 14.23 | 15.08 | 14.05 | 14.09 | 503,774 | -0.06(-0.42%) |
Sep 18, 2019 | 14.22 | 14.34 | 13.94 | 14.15 | 735,302 | -0.08(-0.56%) |
Sep 17, 2019 | 13.81 | 14.71 | 13.81 | 14.23 | 1,202,226 | +0.60(+4.40%) |
Sep 16, 2019 | 13.78 | 14.00 | 13.50 | 13.63 | 634,637 | -0.15(-1.09%) |
Sep 13, 2019 | 14.07 | 14.75 | 13.76 | 13.78 | 603,600 | -0.26(-1.85%) |
Sep 12, 2019 | 14.50 | 14.61 | 13.90 | 14.04 | 343,753 | -0.36(-2.50%) |
Sep 11, 2019 | 14.14 | 14.48 | 13.92 | 14.40 | 367,024 | +0.31(+2.20%) |
Sep 10, 2019 | 13.69 | 14.42 | 13.53 | 14.09 | 460,759 | +0.37(+2.70%) |
Sep 09, 2019 | 14.21 | 14.21 | 13.60 | 13.72 | 379,673 | -0.28(-2.00%) |
Sep 06, 2019 | 14.69 | 14.88 | 13.99 | 14.00 | 410,100 | -0.65(-4.44%) |
Sep 05, 2019 | 14.19 | 14.86 | 14.13 | 14.65 | 564,379 | +0.56(+3.97%) |
Sep 04, 2019 | 14.40 | 14.41 | 13.88 | 14.09 | 402,943 | -0.23(-1.61%) |