Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.37 | 16.40 | 15.92 | 15.97 | 68,518 | -0.33(-2.03%) |
Nov 27, 2019 | 16.24 | 16.30 | 16.05 | 16.30 | 99,815 | +0.19(+1.17%) |
Nov 26, 2019 | 16.05 | 16.26 | 15.92 | 16.11 | 173,933 | +0.06(+0.39%) |
Nov 25, 2019 | 15.65 | 16.06 | 15.63 | 16.05 | 355,539 | +0.43(+2.75%) |
Nov 22, 2019 | 15.87 | 15.91 | 15.61 | 15.62 | 169,451 | -0.11(-0.68%) |
Nov 21, 2019 | 15.84 | 15.90 | 15.73 | 15.73 | 223,795 | -0.02(-0.11%) |
Nov 20, 2019 | 15.91 | 16.08 | 15.68 | 15.75 | 378,573 | -0.28(-1.73%) |
Nov 19, 2019 | 16.10 | 16.28 | 16.01 | 16.02 | 189,934 | +0.01(+0.06%) |
Nov 18, 2019 | 15.95 | 16.26 | 15.88 | 16.01 | 221,918 | +0.07(+0.45%) |
Nov 15, 2019 | 16.35 | 16.38 | 15.82 | 15.94 | 231,263 | -0.27(-1.66%) |
Nov 14, 2019 | 16.20 | 16.27 | 16.09 | 16.21 | 193,886 | -0.04(-0.22%) |
Nov 13, 2019 | 16.10 | 16.41 | 16.04 | 16.25 | 245,998 | -0.02(-0.11%) |
Nov 12, 2019 | 16.41 | 16.59 | 16.26 | 16.26 | 211,179 | -0.16(-0.98%) |
Nov 11, 2019 | 16.48 | 16.54 | 16.33 | 16.43 | 173,368 | -0.24(-1.45%) |
Nov 08, 2019 | 16.63 | 16.86 | 16.52 | 16.67 | 143,296 | +0.00(+0.00%) |
Nov 07, 2019 | 16.67 | 16.70 | 16.39 | 16.67 | 138,241 | +0.22(+1.36%) |
Nov 06, 2019 | 16.81 | 16.99 | 16.41 | 16.44 | 212,796 | -0.34(-2.03%) |
Nov 05, 2019 | 16.44 | 17.03 | 16.44 | 16.78 | 194,163 | +0.42(+2.57%) |
Nov 04, 2019 | 16.48 | 16.56 | 16.12 | 16.36 | 246,974 | +0.13(+0.77%) |
Nov 01, 2019 | 16.27 | 16.34 | 15.92 | 16.24 | 280,332 | +0.13(+0.83%) |
Oct 31, 2019 | 15.74 | 16.26 | 15.58 | 16.10 | 345,336 | +0.41(+2.62%) |
Oct 30, 2019 | 15.46 | 15.82 | 15.02 | 15.69 | 361,482 | +0.17(+1.10%) |
Oct 29, 2019 | 14.05 | 15.55 | 13.70 | 15.52 | 388,257 | +1.46(+10.37%) |
Oct 28, 2019 | 13.90 | 14.19 | 13.90 | 14.06 | 128,523 | +0.21(+1.55%) |
Oct 25, 2019 | 13.68 | 13.95 | 13.54 | 13.85 | 168,333 | +0.20(+1.44%) |
Oct 24, 2019 | 13.90 | 13.97 | 13.51 | 13.65 | 128,537 | -0.22(-1.61%) |
Oct 23, 2019 | 13.75 | 14.01 | 13.60 | 13.88 | 94,217 | +0.21(+1.50%) |
Oct 22, 2019 | 13.54 | 13.73 | 13.37 | 13.67 | 133,096 | +0.03(+0.20%) |
Oct 21, 2019 | 13.67 | 13.94 | 13.54 | 13.64 | 136,881 | +0.21(+1.53%) |
Oct 18, 2019 | 13.15 | 13.49 | 13.12 | 13.44 | 239,534 | +0.26(+1.97%) |
Oct 17, 2019 | 13.16 | 13.27 | 13.11 | 13.18 | 310,102 | +0.03(+0.20%) |
Oct 16, 2019 | 12.95 | 13.23 | 12.83 | 13.15 | 249,860 | +0.06(+0.48%) |
Oct 15, 2019 | 13.04 | 13.25 | 12.82 | 13.09 | 300,565 | +0.14(+1.11%) |
Oct 14, 2019 | 12.99 | 13.21 | 12.89 | 12.95 | 294,987 | -0.20(-1.50%) |
Oct 11, 2019 | 12.86 | 13.58 | 12.86 | 13.14 | 304,252 | +0.53(+4.18%) |
Oct 10, 2019 | 12.42 | 12.75 | 12.42 | 12.61 | 453,291 | +0.29(+2.32%) |
Oct 09, 2019 | 12.47 | 12.61 | 12.31 | 12.33 | 572,478 | +0.01(+0.07%) |
Oct 08, 2019 | 12.56 | 12.70 | 12.27 | 12.32 | 206,750 | -0.41(-3.23%) |
Oct 07, 2019 | 12.81 | 12.86 | 12.59 | 12.73 | 195,869 | -0.13(-1.04%) |
Oct 04, 2019 | 12.69 | 12.90 | 12.33 | 12.87 | 212,485 | +0.20(+1.55%) |
Oct 03, 2019 | 12.84 | 12.86 | 12.53 | 12.67 | 158,082 | -0.20(-1.53%) |
Oct 02, 2019 | 13.12 | 13.25 | 12.77 | 12.87 | 161,455 | -0.38(-2.90%) |
Oct 01, 2019 | 13.84 | 13.89 | 13.11 | 13.25 | 170,642 | -0.40(-2.92%) |
Sep 30, 2019 | 13.75 | 13.81 | 13.63 | 13.65 | 154,617 | -0.04(-0.26%) |
Sep 27, 2019 | 13.77 | 13.94 | 13.64 | 13.68 | 122,115 | +0.00(+0.00%) |
Sep 26, 2019 | 13.94 | 14.04 | 13.60 | 13.68 | 108,647 | -0.26(-1.84%) |
Sep 25, 2019 | 13.42 | 14.00 | 13.42 | 13.94 | 154,495 | +0.52(+3.90%) |
Sep 24, 2019 | 13.52 | 13.75 | 13.40 | 13.42 | 270,292 | -0.13(-0.98%) |
Sep 23, 2019 | 13.29 | 13.67 | 13.26 | 13.55 | 180,961 | +0.19(+1.39%) |
Sep 20, 2019 | 13.63 | 13.87 | 13.34 | 13.37 | 523,641 | -0.25(-1.82%) |
Sep 19, 2019 | 13.79 | 14.06 | 13.54 | 13.61 | 150,527 | -0.20(-1.41%) |
Sep 18, 2019 | 13.79 | 14.01 | 13.69 | 13.81 | 159,803 | -0.05(-0.38%) |
Sep 17, 2019 | 13.89 | 13.92 | 13.60 | 13.86 | 111,677 | -0.15(-1.08%) |
Sep 16, 2019 | 14.08 | 14.23 | 13.71 | 14.01 | 102,344 | -0.13(-0.94%) |
Sep 13, 2019 | 14.19 | 14.50 | 14.14 | 14.15 | 226,527 | +0.03(+0.19%) |
Sep 12, 2019 | 14.08 | 14.16 | 13.76 | 14.12 | 150,178 | -0.04(-0.25%) |
Sep 11, 2019 | 13.83 | 14.15 | 13.78 | 14.15 | 210,553 | +0.42(+3.03%) |
Sep 10, 2019 | 13.28 | 13.80 | 13.28 | 13.74 | 171,719 | +0.43(+3.27%) |
Sep 09, 2019 | 13.11 | 13.40 | 12.99 | 13.30 | 139,788 | +0.28(+2.18%) |
Sep 06, 2019 | 13.19 | 13.33 | 13.01 | 13.02 | 96,181 | -0.19(-1.41%) |
Sep 05, 2019 | 12.94 | 13.45 | 12.89 | 13.21 | 196,525 | +0.51(+3.98%) |
Sep 04, 2019 | 12.73 | 12.86 | 12.62 | 12.70 | 93,808 | +0.20(+1.63%) |