Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.68 | 14.74 | 14.51 | 14.57 | 80,909 | -0.23(-1.58%) |
Nov 27, 2019 | 15.10 | 15.18 | 14.65 | 14.80 | 175,236 | -0.20(-1.30%) |
Nov 26, 2019 | 15.07 | 15.11 | 14.54 | 15.00 | 269,336 | -0.10(-0.65%) |
Nov 25, 2019 | 14.25 | 15.12 | 14.25 | 15.10 | 262,028 | +0.82(+5.75%) |
Nov 22, 2019 | 14.00 | 14.31 | 13.74 | 14.27 | 158,747 | +0.38(+2.74%) |
Nov 21, 2019 | 13.98 | 14.02 | 13.72 | 13.89 | 285,401 | +0.07(+0.49%) |
Nov 20, 2019 | 14.11 | 14.16 | 13.72 | 13.83 | 291,000 | -0.45(-3.15%) |
Nov 19, 2019 | 14.09 | 14.38 | 14.00 | 14.27 | 237,222 | +0.26(+1.88%) |
Nov 18, 2019 | 14.02 | 14.03 | 13.69 | 14.01 | 152,897 | -0.02(-0.14%) |
Nov 15, 2019 | 14.02 | 14.07 | 13.72 | 14.03 | 302,951 | +0.13(+0.91%) |
Nov 14, 2019 | 13.93 | 14.27 | 13.88 | 13.90 | 237,805 | -0.10(-0.73%) |
Nov 13, 2019 | 14.60 | 14.77 | 13.88 | 14.01 | 317,026 | -0.82(-5.50%) |
Nov 12, 2019 | 14.69 | 15.34 | 14.35 | 14.82 | 351,136 | +0.31(+2.15%) |
Nov 11, 2019 | 14.91 | 15.12 | 14.05 | 14.51 | 459,621 | -0.41(-2.75%) |
Nov 08, 2019 | 13.68 | 15.09 | 13.05 | 14.92 | 858,668 | +1.04(+7.45%) |
Nov 07, 2019 | 13.79 | 14.07 | 13.73 | 13.88 | 204,998 | +0.32(+2.38%) |
Nov 06, 2019 | 13.87 | 13.87 | 13.50 | 13.56 | 183,173 | -0.36(-2.59%) |
Nov 05, 2019 | 13.81 | 14.16 | 13.81 | 13.92 | 176,158 | +0.16(+1.17%) |
Nov 04, 2019 | 13.59 | 13.79 | 13.43 | 13.76 | 272,363 | +0.41(+3.03%) |
Nov 01, 2019 | 13.22 | 13.52 | 13.09 | 13.36 | 174,724 | +0.24(+1.82%) |
Oct 31, 2019 | 13.35 | 13.35 | 12.96 | 13.12 | 305,488 | -0.16(-1.21%) |
Oct 30, 2019 | 13.69 | 13.69 | 13.20 | 13.28 | 221,395 | -0.44(-3.20%) |
Oct 29, 2019 | 13.78 | 13.84 | 13.53 | 13.72 | 219,518 | -0.05(-0.35%) |
Oct 28, 2019 | 13.34 | 13.88 | 13.30 | 13.77 | 157,033 | +0.48(+3.60%) |
Oct 25, 2019 | 13.13 | 13.56 | 13.13 | 13.29 | 148,710 | +0.16(+1.19%) |
Oct 24, 2019 | 13.74 | 13.74 | 12.95 | 13.13 | 196,711 | -0.64(-4.68%) |
Oct 23, 2019 | 13.57 | 13.81 | 13.43 | 13.78 | 210,327 | +0.25(+1.88%) |
Oct 22, 2019 | 13.45 | 13.88 | 13.35 | 13.52 | 259,259 | +0.13(+0.95%) |
Oct 21, 2019 | 13.08 | 13.44 | 12.98 | 13.40 | 239,242 | +0.52(+4.02%) |
Oct 18, 2019 | 13.02 | 13.09 | 12.71 | 12.88 | 347,912 | -0.22(-1.71%) |
Oct 17, 2019 | 12.97 | 13.13 | 12.73 | 13.10 | 256,393 | +0.26(+2.01%) |
Oct 16, 2019 | 12.83 | 13.07 | 12.83 | 12.84 | 318,152 | -0.15(-1.16%) |
Oct 15, 2019 | 12.61 | 13.04 | 12.40 | 13.00 | 332,089 | +0.50(+4.02%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.28 | 12.49 | 236,318 | -0.21(-1.65%) |
Oct 11, 2019 | 12.47 | 12.88 | 12.47 | 12.70 | 200,226 | +0.41(+3.34%) |
Oct 10, 2019 | 12.34 | 12.63 | 12.28 | 12.29 | 261,781 | -0.00(-0.04%) |
Oct 09, 2019 | 12.35 | 12.35 | 12.15 | 12.30 | 169,766 | +0.13(+1.08%) |
Oct 08, 2019 | 12.20 | 12.30 | 12.09 | 12.17 | 236,469 | -0.20(-1.58%) |
Oct 07, 2019 | 12.31 | 12.43 | 12.08 | 12.36 | 255,356 | +0.04(+0.32%) |
Oct 04, 2019 | 12.09 | 12.33 | 12.01 | 12.32 | 275,195 | +0.22(+1.86%) |
Oct 03, 2019 | 12.32 | 12.39 | 11.81 | 12.10 | 267,780 | -0.30(-2.44%) |
Oct 02, 2019 | 12.51 | 12.56 | 12.22 | 12.40 | 324,818 | -0.26(-2.08%) |
Oct 01, 2019 | 13.06 | 13.28 | 12.65 | 12.66 | 210,476 | -0.30(-2.33%) |
Sep 30, 2019 | 12.95 | 13.03 | 12.75 | 12.97 | 312,056 | +0.10(+0.80%) |
Sep 27, 2019 | 13.11 | 13.49 | 12.77 | 12.86 | 494,266 | -0.21(-1.57%) |
Sep 26, 2019 | 12.91 | 13.11 | 12.61 | 13.07 | 360,001 | +0.09(+0.72%) |
Sep 25, 2019 | 12.96 | 13.12 | 12.74 | 12.98 | 490,853 | -0.03(-0.23%) |
Sep 24, 2019 | 13.04 | 13.39 | 12.95 | 13.01 | 450,632 | +0.09(+0.68%) |
Sep 23, 2019 | 12.98 | 13.00 | 12.71 | 12.92 | 570,667 | -0.09(-0.68%) |
Sep 20, 2019 | 12.30 | 13.08 | 12.28 | 13.01 | 1,085,216 | +0.76(+6.22%) |
Sep 19, 2019 | 13.17 | 13.17 | 12.10 | 12.24 | 549,743 | -0.84(-6.42%) |
Sep 18, 2019 | 13.14 | 13.14 | 12.73 | 13.08 | 412,576 | -0.06(-0.45%) |
Sep 17, 2019 | 13.64 | 13.64 | 13.03 | 13.14 | 259,147 | -0.50(-3.65%) |
Sep 16, 2019 | 13.43 | 13.67 | 13.18 | 13.64 | 314,485 | +0.21(+1.60%) |
Sep 13, 2019 | 13.75 | 13.89 | 13.35 | 13.43 | 284,311 | -0.21(-1.57%) |
Sep 12, 2019 | 13.88 | 13.88 | 13.45 | 13.64 | 356,747 | -0.21(-1.48%) |
Sep 11, 2019 | 13.40 | 13.86 | 13.16 | 13.85 | 437,531 | +0.49(+3.64%) |
Sep 10, 2019 | 12.90 | 13.50 | 12.89 | 13.36 | 403,155 | +0.43(+3.31%) |
Sep 09, 2019 | 12.49 | 12.98 | 12.46 | 12.93 | 511,918 | +0.47(+3.75%) |
Sep 06, 2019 | 12.18 | 12.53 | 12.14 | 12.46 | 300,010 | +0.29(+2.40%) |
Sep 05, 2019 | 11.67 | 12.20 | 11.65 | 12.17 | 300,427 | +0.54(+4.60%) |
Sep 04, 2019 | 11.60 | 11.68 | 11.36 | 11.64 | 398,171 | +0.11(+0.93%) |