Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.96 | 14.27 | 13.96 | 14.21 | 641,700 | +0.19(+1.36%) |
Nov 27, 2019 | 13.90 | 14.14 | 13.79 | 14.02 | 992,600 | +0.15(+1.08%) |
Nov 26, 2019 | 14.02 | 14.11 | 13.76 | 13.87 | 633,528 | -0.14(-1.00%) |
Nov 25, 2019 | 14.07 | 14.38 | 13.95 | 14.01 | 640,113 | +0.17(+1.23%) |
Nov 22, 2019 | 13.81 | 13.90 | 13.55 | 13.84 | 244,600 | +0.10(+0.73%) |
Nov 21, 2019 | 14.29 | 14.29 | 13.52 | 13.74 | 287,678 | -0.48(-3.38%) |
Nov 20, 2019 | 13.85 | 14.46 | 13.78 | 14.22 | 721,596 | -0.04(-0.28%) |
Nov 19, 2019 | 13.86 | 14.56 | 13.78 | 14.26 | 817,093 | +0.50(+3.63%) |
Nov 18, 2019 | 13.18 | 13.85 | 13.13 | 13.76 | 410,691 | +0.56(+4.28%) |
Nov 15, 2019 | 13.32 | 13.64 | 13.10 | 13.20 | 318,500 | -0.01(-0.08%) |
Nov 14, 2019 | 13.03 | 13.34 | 12.87 | 13.21 | 443,231 | +0.10(+0.76%) |
Nov 13, 2019 | 12.86 | 13.40 | 12.73 | 13.11 | 332,595 | +0.11(+0.81%) |
Nov 12, 2019 | 13.03 | 13.35 | 12.81 | 13.00 | 363,381 | -0.05(-0.38%) |
Nov 11, 2019 | 13.21 | 13.65 | 12.87 | 13.05 | 378,054 | -0.35(-2.61%) |
Nov 08, 2019 | 12.63 | 13.45 | 12.52 | 13.40 | 545,300 | -0.12(-0.89%) |
Nov 07, 2019 | 12.58 | 14.04 | 12.58 | 13.52 | 1,066,091 | +1.36(+11.18%) |
Nov 06, 2019 | 12.64 | 12.64 | 12.01 | 12.16 | 596,278 | -0.48(-3.80%) |
Nov 05, 2019 | 12.41 | 12.87 | 12.10 | 12.64 | 1,002,278 | +0.25(+1.98%) |
Nov 04, 2019 | 12.20 | 12.56 | 11.89 | 12.39 | 399,334 | +0.28(+2.27%) |
Nov 01, 2019 | 11.07 | 12.19 | 10.98 | 12.12 | 940,700 | +1.20(+10.99%) |
Oct 31, 2019 | 10.76 | 11.10 | 10.38 | 10.92 | 634,317 | +0.03(+0.28%) |
Oct 30, 2019 | 11.31 | 11.45 | 10.84 | 10.89 | 408,020 | -0.46(-4.05%) |
Oct 29, 2019 | 12.30 | 12.40 | 11.31 | 11.35 | 462,169 | -0.95(-7.72%) |
Oct 28, 2019 | 12.32 | 12.80 | 12.14 | 12.30 | 428,365 | +0.01(+0.08%) |
Oct 25, 2019 | 12.59 | 12.67 | 11.74 | 12.29 | 754,100 | -0.39(-3.08%) |
Oct 24, 2019 | 12.96 | 13.05 | 12.49 | 12.68 | 300,860 | -0.16(-1.25%) |
Oct 23, 2019 | 13.00 | 13.05 | 12.73 | 12.84 | 409,330 | -0.16(-1.23%) |
Oct 22, 2019 | 12.56 | 13.21 | 12.54 | 13.00 | 1,062,829 | +0.59(+4.75%) |
Oct 21, 2019 | 12.45 | 12.61 | 12.22 | 12.41 | 361,394 | +0.06(+0.53%) |
Oct 18, 2019 | 13.16 | 13.29 | 12.33 | 12.35 | 428,600 | -0.91(-6.90%) |
Oct 17, 2019 | 13.03 | 13.56 | 13.01 | 13.26 | 469,500 | +0.31(+2.39%) |
Oct 16, 2019 | 12.80 | 13.48 | 12.75 | 12.95 | 1,551,424 | +0.19(+1.49%) |
Oct 15, 2019 | 12.25 | 12.78 | 12.04 | 12.76 | 1,815,604 | +0.60(+4.89%) |
Oct 14, 2019 | 13.32 | 13.32 | 11.90 | 12.16 | 802,739 | -1.19(-8.88%) |
Oct 11, 2019 | 13.48 | 13.64 | 13.22 | 13.35 | 579,500 | +0.10(+0.75%) |
Oct 10, 2019 | 13.45 | 13.77 | 13.03 | 13.25 | 554,673 | -0.17(-1.27%) |
Oct 09, 2019 | 13.72 | 13.80 | 13.35 | 13.42 | 339,941 | -0.18(-1.32%) |
Oct 08, 2019 | 13.92 | 14.11 | 13.55 | 13.60 | 666,955 | -0.44(-3.13%) |
Oct 07, 2019 | 14.01 | 14.25 | 13.93 | 14.04 | 661,062 | -0.04(-0.28%) |
Oct 04, 2019 | 13.86 | 14.13 | 13.70 | 14.08 | 416,500 | +0.22(+1.59%) |
Oct 03, 2019 | 13.70 | 14.17 | 13.46 | 13.86 | 467,341 | +0.12(+0.87%) |
Oct 02, 2019 | 13.16 | 13.81 | 12.55 | 13.74 | 564,131 | +0.50(+3.78%) |
Oct 01, 2019 | 14.17 | 14.31 | 13.03 | 13.24 | 726,143 | -0.88(-6.23%) |
Sep 30, 2019 | 13.41 | 14.23 | 13.09 | 14.12 | 849,308 | +0.66(+4.94%) |
Sep 27, 2019 | 11.85 | 13.55 | 11.50 | 13.46 | 1,386,300 | -0.12(-0.92%) |
Sep 26, 2019 | 14.30 | 14.31 | 13.41 | 13.58 | 557,561 | -0.71(-4.97%) |
Sep 25, 2019 | 14.52 | 15.04 | 14.16 | 14.29 | 572,955 | -0.44(-2.99%) |
Sep 24, 2019 | 15.00 | 15.32 | 14.33 | 14.73 | 746,689 | -0.27(-1.80%) |
Sep 23, 2019 | 15.80 | 15.88 | 14.81 | 15.00 | 797,386 | -0.81(-5.12%) |
Sep 20, 2019 | 15.19 | 15.94 | 15.10 | 15.81 | 2,471,400 | +0.58(+3.81%) |
Sep 19, 2019 | 15.20 | 15.59 | 14.82 | 15.23 | 371,983 | -0.01(-0.07%) |
Sep 18, 2019 | 15.54 | 15.93 | 15.00 | 15.24 | 466,728 | -0.40(-2.56%) |
Sep 17, 2019 | 14.81 | 15.97 | 14.51 | 15.64 | 787,376 | +0.65(+4.34%) |
Sep 16, 2019 | 14.40 | 15.11 | 14.05 | 14.99 | 1,631,936 | -0.17(-1.12%) |
Sep 13, 2019 | 17.00 | 17.51 | 15.10 | 15.16 | 872,400 | -0.42(-2.70%) |
Sep 12, 2019 | 16.47 | 16.47 | 15.16 | 15.58 | 764,343 | -0.66(-4.06%) |
Sep 11, 2019 | 15.85 | 16.28 | 15.65 | 16.24 | 1,007,129 | +0.62(+3.97%) |
Sep 10, 2019 | 14.70 | 15.63 | 14.66 | 15.62 | 783,153 | +0.88(+5.97%) |
Sep 09, 2019 | 14.08 | 14.78 | 13.47 | 14.74 | 803,815 | +0.74(+5.29%) |
Sep 06, 2019 | 13.95 | 14.35 | 13.56 | 14.00 | 456,600 | +0.06(+0.43%) |
Sep 05, 2019 | 12.95 | 14.12 | 12.89 | 13.94 | 899,035 | +1.35(+10.72%) |
Sep 04, 2019 | 12.75 | 13.18 | 12.15 | 12.59 | 999,651 | -0.03(-0.24%) |