Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.06 | 20.08 | 19.75 | 19.78 | 440,743 | -0.37(-1.84%) |
Nov 27, 2019 | 19.91 | 20.29 | 19.83 | 20.15 | 1,421,998 | +0.24(+1.21%) |
Nov 26, 2019 | 19.80 | 19.99 | 19.58 | 19.91 | 2,050,210 | +0.52(+2.67%) |
Nov 25, 2019 | 19.15 | 19.55 | 19.07 | 19.39 | 1,312,294 | +0.36(+1.90%) |
Nov 22, 2019 | 18.96 | 19.16 | 18.91 | 19.03 | 1,472,853 | +0.30(+1.58%) |
Nov 21, 2019 | 18.67 | 18.90 | 18.51 | 18.74 | 1,445,080 | +0.09(+0.50%) |
Nov 20, 2019 | 18.24 | 18.77 | 18.20 | 18.64 | 1,291,042 | +0.18(+0.95%) |
Nov 19, 2019 | 18.94 | 18.98 | 18.40 | 18.47 | 825,963 | -0.25(-1.34%) |
Nov 18, 2019 | 18.56 | 18.72 | 18.36 | 18.72 | 1,033,233 | +0.07(+0.40%) |
Nov 15, 2019 | 18.55 | 18.77 | 18.52 | 18.64 | 1,545,086 | +0.30(+1.61%) |
Nov 14, 2019 | 18.12 | 18.55 | 18.04 | 18.35 | 1,371,755 | +0.16(+0.87%) |
Nov 13, 2019 | 18.46 | 18.63 | 18.14 | 18.19 | 1,072,996 | -0.46(-2.48%) |
Nov 12, 2019 | 18.87 | 19.14 | 18.56 | 18.65 | 1,267,652 | -0.14(-0.74%) |
Nov 11, 2019 | 18.77 | 19.10 | 18.56 | 18.79 | 1,350,733 | -0.19(-1.02%) |
Nov 08, 2019 | 18.55 | 19.00 | 18.39 | 18.99 | 1,603,068 | +0.30(+1.59%) |
Nov 07, 2019 | 18.84 | 18.88 | 18.54 | 18.69 | 1,209,811 | +0.16(+0.85%) |
Nov 06, 2019 | 18.27 | 18.59 | 18.01 | 18.53 | 1,418,491 | +0.14(+0.76%) |
Nov 05, 2019 | 18.57 | 18.63 | 18.29 | 18.39 | 1,438,571 | +0.04(+0.20%) |
Nov 04, 2019 | 18.36 | 18.41 | 17.93 | 18.36 | 1,693,970 | +0.31(+1.73%) |
Nov 01, 2019 | 18.06 | 18.30 | 18.02 | 18.04 | 2,720,000 | +0.25(+1.40%) |
Oct 31, 2019 | 17.68 | 17.83 | 17.47 | 17.80 | 1,391,999 | -0.06(-0.31%) |
Oct 30, 2019 | 17.92 | 17.93 | 17.60 | 17.85 | 1,094,337 | -0.27(-1.47%) |
Oct 29, 2019 | 17.74 | 18.14 | 17.63 | 18.12 | 1,343,830 | +0.33(+1.86%) |
Oct 28, 2019 | 17.86 | 18.18 | 17.78 | 17.79 | 1,281,016 | +0.07(+0.42%) |
Oct 25, 2019 | 17.59 | 18.11 | 17.40 | 17.71 | 1,616,141 | +0.22(+1.26%) |
Oct 24, 2019 | 17.77 | 18.22 | 17.44 | 17.49 | 2,162,739 | -0.11(-0.63%) |
Oct 23, 2019 | 17.36 | 17.71 | 16.30 | 17.60 | 3,582,774 | +0.20(+1.16%) |
Oct 22, 2019 | 16.98 | 17.45 | 16.75 | 17.40 | 2,930,412 | +0.40(+2.33%) |
Oct 21, 2019 | 17.56 | 17.74 | 16.97 | 17.00 | 1,608,639 | -0.25(-1.44%) |
Oct 18, 2019 | 17.14 | 17.56 | 17.08 | 17.25 | 1,417,789 | +0.08(+0.48%) |
Oct 17, 2019 | 17.85 | 18.13 | 17.00 | 17.17 | 2,577,735 | -0.54(-3.07%) |
Oct 16, 2019 | 17.74 | 17.96 | 17.49 | 17.71 | 1,675,623 | -0.18(-1.03%) |
Oct 15, 2019 | 17.39 | 18.14 | 17.10 | 17.90 | 2,282,897 | +0.64(+3.68%) |
Oct 14, 2019 | 17.02 | 17.36 | 16.84 | 17.26 | 2,339,776 | -0.11(-0.64%) |
Oct 11, 2019 | 16.75 | 17.52 | 16.71 | 17.37 | 1,836,543 | +1.05(+6.43%) |
Oct 10, 2019 | 16.29 | 16.35 | 16.02 | 16.32 | 1,146,148 | +0.26(+1.60%) |
Oct 09, 2019 | 16.13 | 16.13 | 15.80 | 16.06 | 821,914 | +0.15(+0.93%) |
Oct 08, 2019 | 15.94 | 16.07 | 15.82 | 15.92 | 1,051,843 | -0.30(-1.87%) |
Oct 07, 2019 | 16.24 | 16.63 | 16.16 | 16.22 | 887,864 | -0.02(-0.11%) |
Oct 04, 2019 | 16.10 | 16.25 | 15.77 | 16.24 | 1,234,102 | +0.16(+0.97%) |
Oct 03, 2019 | 15.63 | 16.18 | 15.57 | 16.08 | 1,668,615 | +0.40(+2.52%) |
Oct 02, 2019 | 15.73 | 15.87 | 15.47 | 15.69 | 1,610,382 | -0.27(-1.67%) |
Oct 01, 2019 | 16.14 | 16.58 | 15.89 | 15.95 | 1,696,584 | -0.05(-0.29%) |
Sep 30, 2019 | 15.41 | 16.18 | 15.34 | 16.00 | 1,769,925 | +0.59(+3.82%) |
Sep 27, 2019 | 15.58 | 15.86 | 15.31 | 15.41 | 1,501,974 | -0.05(-0.30%) |
Sep 26, 2019 | 16.04 | 16.18 | 14.88 | 15.46 | 3,354,548 | -0.98(-5.94%) |
Sep 25, 2019 | 15.85 | 16.59 | 15.80 | 16.43 | 1,944,873 | +0.56(+3.54%) |
Sep 24, 2019 | 16.42 | 16.46 | 15.75 | 15.87 | 1,785,623 | -0.61(-3.69%) |
Sep 23, 2019 | 16.00 | 16.74 | 15.91 | 16.48 | 1,465,177 | -0.06(-0.39%) |
Sep 20, 2019 | 16.93 | 16.94 | 16.39 | 16.54 | 2,843,291 | -0.37(-2.18%) |
Sep 19, 2019 | 16.88 | 17.23 | 16.86 | 16.91 | 1,412,674 | -0.29(-1.71%) |
Sep 18, 2019 | 17.29 | 17.61 | 17.00 | 17.21 | 1,286,563 | -0.18(-1.06%) |
Sep 17, 2019 | 17.20 | 17.50 | 16.85 | 17.39 | 2,214,028 | -0.06(-0.37%) |
Sep 16, 2019 | 17.09 | 17.57 | 17.07 | 17.45 | 1,980,573 | +0.18(+1.07%) |
Sep 13, 2019 | 17.44 | 17.51 | 17.13 | 17.27 | 1,497,738 | +0.16(+0.91%) |
Sep 12, 2019 | 17.11 | 17.40 | 16.77 | 17.11 | 2,214,999 | +0.06(+0.38%) |
Sep 11, 2019 | 16.21 | 17.19 | 15.83 | 17.05 | 2,996,730 | +1.00(+6.25%) |
Sep 10, 2019 | 15.28 | 16.06 | 15.15 | 16.05 | 1,994,100 | +0.85(+5.57%) |
Sep 09, 2019 | 14.75 | 15.22 | 14.70 | 15.20 | 1,197,892 | +0.61(+4.16%) |
Sep 06, 2019 | 14.79 | 14.89 | 14.54 | 14.59 | 735,616 | -0.10(-0.69%) |
Sep 05, 2019 | 14.55 | 14.97 | 14.45 | 14.69 | 1,033,518 | +0.39(+2.70%) |
Sep 04, 2019 | 14.17 | 14.58 | 14.10 | 14.31 | 1,635,098 | +0.44(+3.19%) |