Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.28 | 18.70 | 17.90 | 17.90 | 104,600 | -0.36(-1.97%) |
Nov 27, 2019 | 17.41 | 18.80 | 17.40 | 18.26 | 182,800 | +0.94(+5.43%) |
Nov 26, 2019 | 17.87 | 19.10 | 17.21 | 17.32 | 190,932 | -0.37(-2.09%) |
Nov 25, 2019 | 17.21 | 17.99 | 17.03 | 17.69 | 66,725 | +0.73(+4.30%) |
Nov 22, 2019 | 17.49 | 17.91 | 16.88 | 16.96 | 70,300 | -0.39(-2.25%) |
Nov 21, 2019 | 17.82 | 17.82 | 16.86 | 17.35 | 79,296 | -0.38(-2.14%) |
Nov 20, 2019 | 16.58 | 18.24 | 16.51 | 17.73 | 122,242 | +1.13(+6.81%) |
Nov 19, 2019 | 15.85 | 17.06 | 15.85 | 16.60 | 73,571 | +0.83(+5.26%) |
Nov 18, 2019 | 15.35 | 16.14 | 15.35 | 15.77 | 60,779 | +0.48(+3.14%) |
Nov 15, 2019 | 15.26 | 15.93 | 15.15 | 15.29 | 54,200 | +0.04(+0.26%) |
Nov 14, 2019 | 15.49 | 15.89 | 15.21 | 15.25 | 36,069 | -0.24(-1.55%) |
Nov 13, 2019 | 15.38 | 16.09 | 15.12 | 15.49 | 57,755 | +0.06(+0.39%) |
Nov 12, 2019 | 16.00 | 16.57 | 15.28 | 15.43 | 96,423 | -0.46(-2.89%) |
Nov 11, 2019 | 16.30 | 16.32 | 15.50 | 15.89 | 50,653 | -0.14(-0.87%) |
Nov 08, 2019 | 14.22 | 16.44 | 13.88 | 16.03 | 243,100 | +1.89(+13.37%) |
Nov 07, 2019 | 14.64 | 14.64 | 14.00 | 14.14 | 44,431 | -0.39(-2.68%) |
Nov 06, 2019 | 16.30 | 16.30 | 14.05 | 14.53 | 99,048 | -1.78(-10.91%) |
Nov 05, 2019 | 15.67 | 16.99 | 15.09 | 16.31 | 158,582 | +1.32(+8.81%) |
Nov 04, 2019 | 14.73 | 15.50 | 14.41 | 14.99 | 77,006 | +0.58(+4.02%) |
Nov 01, 2019 | 13.94 | 14.72 | 13.69 | 14.41 | 110,500 | +0.67(+4.88%) |
Oct 31, 2019 | 13.35 | 13.83 | 12.89 | 13.74 | 80,740 | +0.41(+3.08%) |
Oct 30, 2019 | 13.29 | 13.64 | 12.75 | 13.33 | 128,730 | +0.31(+2.38%) |
Oct 29, 2019 | 11.44 | 13.39 | 11.05 | 13.02 | 279,522 | +1.53(+13.32%) |
Oct 28, 2019 | 11.87 | 11.87 | 11.05 | 11.49 | 106,058 | -0.29(-2.46%) |
Oct 25, 2019 | 11.64 | 12.13 | 11.53 | 11.78 | 87,100 | +0.07(+0.60%) |
Oct 24, 2019 | 12.37 | 12.37 | 11.40 | 11.71 | 61,113 | -0.59(-4.80%) |
Oct 23, 2019 | 12.51 | 13.09 | 12.20 | 12.30 | 88,984 | -0.38(-3.00%) |
Oct 22, 2019 | 13.83 | 14.07 | 12.50 | 12.68 | 118,967 | -1.13(-8.18%) |
Oct 21, 2019 | 12.87 | 14.52 | 12.87 | 13.81 | 67,549 | +1.18(+9.34%) |
Oct 18, 2019 | 12.25 | 12.92 | 12.13 | 12.63 | 81,800 | +0.29(+2.35%) |
Oct 17, 2019 | 12.44 | 12.56 | 12.20 | 12.34 | 40,102 | +0.08(+0.65%) |
Oct 16, 2019 | 12.24 | 12.57 | 12.08 | 12.26 | 14,914 | +0.00(+0.00%) |
Oct 15, 2019 | 12.26 | 12.89 | 12.04 | 12.26 | 50,167 | +0.04(+0.33%) |
Oct 14, 2019 | 13.00 | 13.21 | 12.01 | 12.22 | 57,861 | -0.81(-6.22%) |
Oct 11, 2019 | 13.30 | 13.30 | 12.81 | 13.03 | 42,700 | -0.07(-0.53%) |
Oct 10, 2019 | 13.00 | 13.38 | 12.53 | 13.10 | 61,902 | +0.15(+1.16%) |
Oct 09, 2019 | 13.34 | 13.57 | 12.75 | 12.95 | 32,762 | -0.25(-1.89%) |
Oct 08, 2019 | 13.70 | 13.75 | 12.73 | 13.20 | 244,364 | -0.49(-3.58%) |
Oct 07, 2019 | 13.26 | 14.13 | 13.08 | 13.69 | 57,229 | +0.38(+2.85%) |
Oct 04, 2019 | 13.29 | 13.65 | 12.16 | 13.31 | 241,300 | +0.02(+0.15%) |
Oct 03, 2019 | 13.91 | 14.36 | 12.56 | 13.29 | 113,870 | -0.70(-5.00%) |
Oct 02, 2019 | 14.74 | 15.38 | 13.92 | 13.99 | 81,614 | -0.87(-5.85%) |
Oct 01, 2019 | 16.33 | 16.92 | 14.78 | 14.86 | 103,264 | -1.41(-8.67%) |
Sep 30, 2019 | 17.72 | 18.12 | 16.21 | 16.27 | 89,537 | -1.30(-7.40%) |
Sep 27, 2019 | 19.17 | 19.18 | 17.45 | 17.57 | 134,100 | -1.63(-8.49%) |
Sep 26, 2019 | 19.76 | 20.15 | 18.89 | 19.20 | 53,581 | -0.56(-2.83%) |
Sep 25, 2019 | 17.35 | 19.97 | 17.35 | 19.76 | 46,123 | +2.17(+12.34%) |
Sep 24, 2019 | 18.83 | 19.16 | 17.20 | 17.59 | 68,514 | -1.27(-6.73%) |
Sep 23, 2019 | 18.49 | 20.75 | 18.40 | 18.86 | 140,223 | +0.20(+1.07%) |
Sep 20, 2019 | 18.76 | 19.57 | 18.33 | 18.66 | 228,000 | -0.10(-0.53%) |
Sep 19, 2019 | 18.40 | 19.49 | 18.27 | 18.76 | 56,333 | +0.27(+1.46%) |
Sep 18, 2019 | 18.65 | 18.81 | 17.85 | 18.49 | 31,572 | -0.33(-1.75%) |
Sep 17, 2019 | 18.79 | 19.05 | 17.31 | 18.82 | 50,129 | -0.03(-0.16%) |
Sep 16, 2019 | 18.88 | 19.50 | 18.65 | 18.85 | 33,966 | -0.11(-0.58%) |
Sep 13, 2019 | 18.64 | 19.30 | 18.08 | 18.96 | 26,300 | +0.39(+2.10%) |
Sep 12, 2019 | 19.09 | 19.09 | 18.05 | 18.57 | 18,476 | -0.45(-2.37%) |
Sep 11, 2019 | 18.42 | 19.47 | 17.81 | 19.02 | 44,246 | +0.65(+3.54%) |
Sep 10, 2019 | 17.50 | 18.88 | 17.50 | 18.37 | 26,935 | +0.39(+2.17%) |
Sep 09, 2019 | 18.75 | 18.75 | 17.01 | 17.98 | 38,286 | -0.64(-3.44%) |
Sep 06, 2019 | 18.77 | 19.18 | 18.56 | 18.62 | 31,000 | +0.11(+0.59%) |
Sep 05, 2019 | 18.00 | 19.45 | 17.86 | 18.51 | 60,066 | +0.62(+3.47%) |
Sep 04, 2019 | 17.42 | 17.97 | 17.41 | 17.89 | 24,183 | +0.30(+1.71%) |