Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.40 | 19.62 | 19.13 | 19.48 | 496,400 | -0.13(-0.66%) |
Nov 27, 2019 | 18.85 | 19.80 | 18.57 | 19.61 | 1,665,300 | +0.82(+4.36%) |
Nov 26, 2019 | 18.20 | 18.83 | 18.07 | 18.79 | 1,334,910 | +0.72(+3.98%) |
Nov 25, 2019 | 17.80 | 18.22 | 17.74 | 18.07 | 786,743 | +0.30(+1.69%) |
Nov 22, 2019 | 17.45 | 17.99 | 17.30 | 17.77 | 1,063,500 | +0.41(+2.36%) |
Nov 21, 2019 | 16.92 | 17.45 | 16.92 | 17.36 | 1,010,523 | +0.44(+2.60%) |
Nov 20, 2019 | 16.20 | 17.09 | 16.18 | 16.92 | 761,784 | +0.70(+4.32%) |
Nov 19, 2019 | 16.92 | 16.97 | 16.22 | 16.22 | 861,629 | -0.67(-3.97%) |
Nov 18, 2019 | 16.79 | 16.99 | 16.51 | 16.89 | 460,873 | +0.15(+0.90%) |
Nov 15, 2019 | 16.75 | 17.12 | 16.64 | 16.74 | 815,100 | +0.07(+0.42%) |
Nov 14, 2019 | 16.12 | 16.75 | 16.00 | 16.67 | 659,367 | +0.41(+2.52%) |
Nov 13, 2019 | 16.00 | 16.38 | 15.78 | 16.26 | 713,229 | +0.25(+1.56%) |
Nov 12, 2019 | 16.26 | 16.37 | 16.02 | 16.01 | 338,955 | -0.22(-1.36%) |
Nov 11, 2019 | 15.94 | 16.47 | 15.94 | 16.23 | 503,996 | +0.11(+0.68%) |
Nov 08, 2019 | 16.30 | 16.60 | 15.59 | 16.12 | 1,498,700 | +0.23(+1.45%) |
Nov 07, 2019 | 16.47 | 16.84 | 15.55 | 15.89 | 1,438,078 | -0.33(-2.03%) |
Nov 06, 2019 | 16.99 | 17.10 | 16.16 | 16.22 | 1,057,002 | -0.88(-5.15%) |
Nov 05, 2019 | 17.44 | 17.49 | 16.84 | 17.10 | 850,709 | -0.27(-1.55%) |
Nov 04, 2019 | 17.34 | 17.48 | 16.89 | 17.37 | 1,013,435 | +0.54(+3.21%) |
Nov 01, 2019 | 16.92 | 17.19 | 16.70 | 16.83 | 705,600 | -0.01(-0.06%) |
Oct 31, 2019 | 16.75 | 16.97 | 16.32 | 16.84 | 918,151 | +0.11(+0.66%) |
Oct 30, 2019 | 15.75 | 16.77 | 15.73 | 16.73 | 1,093,303 | +1.01(+6.42%) |
Oct 29, 2019 | 16.12 | 16.24 | 15.58 | 15.72 | 753,510 | -0.31(-1.93%) |
Oct 28, 2019 | 16.30 | 16.41 | 15.80 | 16.03 | 1,184,943 | -0.14(-0.87%) |
Oct 25, 2019 | 15.79 | 16.30 | 15.69 | 16.17 | 1,023,400 | +0.33(+2.08%) |
Oct 24, 2019 | 14.85 | 15.93 | 14.80 | 15.84 | 1,118,092 | +1.11(+7.54%) |
Oct 23, 2019 | 14.63 | 15.24 | 14.63 | 14.73 | 894,715 | +0.11(+0.75%) |
Oct 22, 2019 | 15.04 | 15.13 | 14.52 | 14.62 | 1,209,116 | -0.35(-2.34%) |
Oct 21, 2019 | 15.37 | 15.69 | 14.50 | 14.97 | 1,127,568 | -0.32(-2.09%) |
Oct 18, 2019 | 15.93 | 16.17 | 15.25 | 15.29 | 836,700 | -0.62(-3.90%) |
Oct 17, 2019 | 15.88 | 16.35 | 15.83 | 15.91 | 938,739 | +0.06(+0.38%) |
Oct 16, 2019 | 16.31 | 16.43 | 15.83 | 15.85 | 1,117,900 | -0.51(-3.12%) |
Oct 15, 2019 | 15.68 | 16.43 | 15.68 | 16.36 | 1,025,919 | +0.67(+4.27%) |
Oct 14, 2019 | 16.50 | 16.50 | 15.68 | 15.69 | 1,292,368 | -0.78(-4.74%) |
Oct 11, 2019 | 16.32 | 16.61 | 16.11 | 16.47 | 1,459,600 | +0.14(+0.86%) |
Oct 10, 2019 | 17.26 | 17.26 | 16.25 | 16.33 | 1,888,002 | -0.68(-4.00%) |
Oct 09, 2019 | 17.46 | 17.54 | 16.92 | 17.01 | 841,351 | -0.18(-1.05%) |
Oct 08, 2019 | 16.76 | 17.70 | 16.55 | 17.19 | 1,310,853 | +0.15(+0.88%) |
Oct 07, 2019 | 17.27 | 17.60 | 16.91 | 17.04 | 1,427,133 | -0.23(-1.33%) |
Oct 04, 2019 | 17.12 | 17.45 | 16.60 | 17.27 | 1,577,700 | +0.49(+2.92%) |
Oct 03, 2019 | 17.02 | 17.38 | 16.52 | 16.78 | 2,463,607 | -0.47(-2.72%) |
Oct 02, 2019 | 16.49 | 17.30 | 15.51 | 17.25 | 3,319,599 | +0.41(+2.43%) |
Oct 01, 2019 | 18.72 | 18.72 | 16.62 | 16.84 | 2,625,160 | -1.73(-9.32%) |
Sep 30, 2019 | 18.25 | 18.73 | 17.51 | 18.57 | 2,313,031 | +0.33(+1.81%) |
Sep 27, 2019 | 19.41 | 19.73 | 18.00 | 18.24 | 3,290,500 | -1.31(-6.70%) |
Sep 26, 2019 | 20.52 | 20.61 | 18.71 | 19.55 | 3,128,086 | -0.97(-4.73%) |
Sep 25, 2019 | 20.88 | 21.20 | 20.10 | 20.52 | 2,626,925 | -0.19(-0.92%) |
Sep 24, 2019 | 21.51 | 22.08 | 19.67 | 20.71 | 5,012,238 | -0.25(-1.19%) |
Sep 23, 2019 | 20.09 | 21.22 | 19.58 | 20.96 | 3,530,210 | +1.09(+5.49%) |
Sep 20, 2019 | 18.90 | 20.00 | 18.77 | 19.87 | 4,851,100 | +1.12(+5.97%) |
Sep 19, 2019 | 20.00 | 20.48 | 18.31 | 18.75 | 8,517,148 | -0.84(-4.29%) |
Sep 18, 2019 | 18.83 | 19.70 | 18.63 | 19.59 | 4,711,151 | +0.90(+4.82%) |
Sep 17, 2019 | 18.45 | 18.90 | 18.20 | 18.69 | 3,170,878 | +0.06(+0.32%) |
Sep 16, 2019 | 18.60 | 19.55 | 18.30 | 18.63 | 9,753,049 | +0.63(+3.50%) |