Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.03 | 18.03 | 17.34 | 17.47 | 433,615 | -0.55(-3.08%) |
Nov 27, 2019 | 17.57 | 18.21 | 17.50 | 18.03 | 494,834 | +0.70(+4.06%) |
Nov 26, 2019 | 17.99 | 18.69 | 17.21 | 17.33 | 939,099 | -0.87(-4.78%) |
Nov 25, 2019 | 17.94 | 19.44 | 17.58 | 18.20 | 828,414 | -0.22(-1.20%) |
Nov 22, 2019 | 18.49 | 18.79 | 18.20 | 18.42 | 514,195 | +0.00(+0.00%) |
Nov 21, 2019 | 18.71 | 19.01 | 18.12 | 18.42 | 344,626 | +0.00(+0.00%) |
Nov 20, 2019 | 17.75 | 18.71 | 17.68 | 18.42 | 535,184 | +0.74(+4.18%) |
Nov 19, 2019 | 17.38 | 17.75 | 16.79 | 17.68 | 395,240 | +0.37(+2.14%) |
Nov 18, 2019 | 18.64 | 19.16 | 17.01 | 17.31 | 978,668 | -0.37(-2.09%) |
Nov 15, 2019 | 16.94 | 18.12 | 16.35 | 17.68 | 1,027,281 | +1.11(+6.70%) |
Nov 14, 2019 | 15.38 | 16.79 | 15.16 | 16.57 | 926,098 | +1.63(+10.89%) |
Nov 13, 2019 | 15.46 | 15.53 | 14.79 | 14.94 | 344,361 | -0.37(-2.42%) |
Nov 12, 2019 | 14.20 | 15.38 | 14.13 | 15.31 | 386,472 | +1.11(+7.81%) |
Nov 11, 2019 | 13.54 | 14.20 | 13.46 | 14.20 | 215,118 | +0.22(+1.59%) |
Nov 08, 2019 | 13.91 | 14.20 | 13.46 | 13.98 | 336,203 | -0.22(-1.56%) |
Nov 07, 2019 | 14.72 | 14.72 | 13.61 | 14.20 | 428,679 | -0.22(-1.54%) |
Nov 06, 2019 | 15.61 | 15.61 | 14.20 | 14.42 | 595,610 | -1.04(-6.70%) |
Nov 05, 2019 | 16.12 | 16.42 | 14.79 | 15.46 | 533,061 | -0.52(-3.24%) |
Nov 04, 2019 | 15.98 | 16.27 | 15.68 | 15.98 | 271,054 | +0.15(+0.94%) |
Nov 01, 2019 | 14.79 | 15.98 | 14.72 | 15.83 | 284,651 | +0.74(+4.90%) |
Oct 31, 2019 | 15.90 | 15.90 | 14.79 | 15.09 | 475,057 | -0.81(-5.12%) |
Oct 30, 2019 | 16.12 | 16.12 | 15.38 | 15.90 | 449,465 | +0.07(+0.47%) |
Oct 29, 2019 | 16.05 | 16.27 | 15.61 | 15.83 | 342,607 | -0.30(-1.84%) |
Oct 28, 2019 | 16.57 | 17.16 | 15.98 | 16.12 | 760,577 | -0.07(-0.46%) |
Oct 25, 2019 | 16.05 | 16.35 | 15.72 | 16.20 | 400,383 | +0.07(+0.46%) |
Oct 24, 2019 | 16.20 | 16.35 | 14.72 | 16.12 | 1,073,592 | +0.22(+1.40%) |
Oct 23, 2019 | 15.24 | 16.64 | 15.01 | 15.90 | 1,362,312 | +1.26(+8.59%) |
Oct 22, 2019 | 14.28 | 14.87 | 13.61 | 14.64 | 596,909 | +0.44(+3.13%) |
Oct 21, 2019 | 15.83 | 15.90 | 13.98 | 14.20 | 815,031 | -1.48(-9.43%) |
Oct 18, 2019 | 15.83 | 16.12 | 15.53 | 15.68 | 355,280 | -0.07(-0.47%) |
Oct 17, 2019 | 15.31 | 16.12 | 15.31 | 15.75 | 652,787 | +0.67(+4.41%) |
Oct 16, 2019 | 14.42 | 15.61 | 14.42 | 15.09 | 620,508 | +0.30(+2.00%) |
Oct 15, 2019 | 14.79 | 15.16 | 13.91 | 14.79 | 957,584 | -0.07(-0.50%) |
Oct 14, 2019 | 14.87 | 16.20 | 13.46 | 14.87 | 1,925,187 | +0.30(+2.03%) |
Oct 11, 2019 | 14.79 | 15.38 | 14.28 | 14.57 | 1,407,844 | +0.81(+5.91%) |
Oct 10, 2019 | 13.31 | 14.05 | 13.02 | 13.76 | 1,050,711 | +0.00(+0.00%) |
Oct 09, 2019 | 13.68 | 14.13 | 12.65 | 13.76 | 906,338 | +0.37(+2.76%) |
Oct 08, 2019 | 13.31 | 13.76 | 12.43 | 13.39 | 1,172,560 | +0.30(+2.26%) |
Oct 07, 2019 | 11.61 | 13.09 | 11.54 | 13.09 | 1,141,921 | +1.92(+17.22%) |
Oct 04, 2019 | 9.985 | 11.24 | 9.985 | 11.17 | 733,274 | +1.26(+12.69%) |
Oct 03, 2019 | 9.246 | 9.985 | 9.246 | 9.911 | 225,221 | +0.67(+7.20%) |
Oct 02, 2019 | 9.467 | 9.515 | 9.172 | 9.246 | 213,643 | -0.37(-3.85%) |
Oct 01, 2019 | 9.615 | 10.06 | 9.467 | 9.615 | 199,511 | +0.00(+0.00%) |
Sep 30, 2019 | 9.319 | 9.763 | 9.172 | 9.615 | 180,810 | +0.07(+0.78%) |
Sep 27, 2019 | 9.615 | 9.763 | 9.415 | 9.541 | 182,399 | -0.07(-0.77%) |
Sep 26, 2019 | 9.393 | 9.763 | 9.393 | 9.615 | 150,950 | +0.30(+3.17%) |
Sep 25, 2019 | 9.098 | 9.319 | 9.061 | 9.319 | 182,210 | +0.22(+2.44%) |
Sep 24, 2019 | 9.172 | 9.319 | 9.024 | 9.098 | 95,740 | -0.22(-2.38%) |
Sep 23, 2019 | 9.393 | 9.541 | 9.194 | 9.319 | 119,943 | -0.07(-0.79%) |
Sep 20, 2019 | 9.172 | 9.393 | 9.172 | 9.393 | 155,602 | +0.15(+1.60%) |
Sep 19, 2019 | 9.098 | 9.393 | 9.098 | 9.246 | 111,665 | +0.07(+0.81%) |
Sep 18, 2019 | 9.172 | 9.246 | 8.876 | 9.172 | 72,762 | +0.00(+0.00%) |
Sep 17, 2019 | 9.024 | 9.319 | 9.024 | 9.172 | 158,493 | +0.15(+1.64%) |
Sep 16, 2019 | 9.246 | 9.541 | 9.024 | 9.024 | 249,214 | -0.15(-1.61%) |
Sep 13, 2019 | 8.950 | 9.172 | 8.876 | 9.172 | 146,381 | +0.30(+3.33%) |
Sep 12, 2019 | 8.728 | 8.876 | 8.580 | 8.876 | 126,107 | +0.07(+0.84%) |
Sep 11, 2019 | 8.802 | 8.802 | 8.506 | 8.802 | 102,447 | +0.22(+2.59%) |
Sep 10, 2019 | 8.580 | 8.913 | 8.580 | 8.580 | 93,046 | -0.15(-1.69%) |
Sep 09, 2019 | 8.284 | 8.728 | 8.284 | 8.728 | 157,940 | +0.44(+5.36%) |
Sep 06, 2019 | 8.210 | 8.432 | 8.062 | 8.284 | 70,709 | +0.07(+0.90%) |
Sep 05, 2019 | 8.136 | 8.432 | 8.136 | 8.210 | 159,703 | +0.15(+1.83%) |
Sep 04, 2019 | 7.618 | 8.136 | 7.618 | 8.062 | 73,549 | +0.52(+6.86%) |