Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.82 | 16.86 | 16.64 | 16.76 | 1,046,600 | -0.12(-0.71%) |
Nov 27, 2019 | 16.58 | 16.88 | 16.54 | 16.88 | 1,236,700 | +0.34(+2.06%) |
Nov 26, 2019 | 17.00 | 17.09 | 16.49 | 16.54 | 3,948,370 | -0.46(-2.71%) |
Nov 25, 2019 | 16.94 | 17.10 | 16.91 | 17.00 | 3,630,753 | +0.07(+0.38%) |
Nov 22, 2019 | 17.00 | 17.05 | 16.83 | 16.93 | 2,153,600 | -0.05(-0.32%) |
Nov 21, 2019 | 17.18 | 17.18 | 16.90 | 16.99 | 1,839,864 | -0.14(-0.82%) |
Nov 20, 2019 | 17.01 | 17.27 | 16.97 | 17.13 | 2,267,509 | +0.12(+0.71%) |
Nov 19, 2019 | 16.98 | 17.08 | 16.83 | 17.01 | 2,019,254 | -0.04(-0.23%) |
Nov 18, 2019 | 16.97 | 17.08 | 16.71 | 17.05 | 3,594,987 | -0.02(-0.12%) |
Nov 15, 2019 | 16.62 | 17.11 | 16.62 | 17.07 | 2,132,700 | +0.07(+0.41%) |
Nov 14, 2019 | 17.05 | 17.16 | 16.95 | 17.00 | 1,823,337 | -0.09(-0.50%) |
Nov 13, 2019 | 17.06 | 17.22 | 16.75 | 17.09 | 4,254,828 | -0.04(-0.26%) |
Nov 12, 2019 | 17.06 | 17.22 | 16.97 | 17.13 | 4,799,586 | +0.01(+0.06%) |
Nov 11, 2019 | 17.09 | 17.29 | 16.98 | 17.12 | 3,682,380 | -0.09(-0.52%) |
Nov 08, 2019 | 16.76 | 17.24 | 16.72 | 17.21 | 3,454,000 | +0.24(+1.41%) |
Nov 07, 2019 | 16.71 | 17.00 | 16.58 | 16.97 | 3,612,425 | +0.35(+2.11%) |
Nov 06, 2019 | 16.51 | 16.64 | 16.31 | 16.62 | 3,918,595 | +0.06(+0.36%) |
Nov 05, 2019 | 16.23 | 16.66 | 16.17 | 16.56 | 3,406,151 | +0.41(+2.54%) |
Nov 04, 2019 | 16.16 | 16.31 | 16.07 | 16.15 | 3,766,075 | +0.04(+0.25%) |
Nov 01, 2019 | 15.86 | 16.16 | 15.70 | 16.11 | 5,350,100 | +0.27(+1.70%) |
Oct 31, 2019 | 15.40 | 15.90 | 15.39 | 15.84 | 2,897,266 | +0.45(+2.92%) |
Oct 30, 2019 | 15.38 | 15.57 | 15.00 | 15.39 | 4,674,408 | -0.09(-0.58%) |
Oct 29, 2019 | 16.17 | 16.19 | 15.12 | 15.48 | 9,526,076 | -0.76(-4.68%) |
Oct 28, 2019 | 16.01 | 16.33 | 15.85 | 16.24 | 2,989,415 | +0.26(+1.63%) |
Oct 25, 2019 | 15.69 | 16.05 | 15.54 | 15.98 | 3,257,400 | +0.26(+1.65%) |
Oct 24, 2019 | 15.74 | 16.00 | 15.66 | 15.72 | 2,564,638 | -0.02(-0.13%) |
Oct 23, 2019 | 15.52 | 15.85 | 15.46 | 15.74 | 3,067,449 | +0.14(+0.90%) |
Oct 22, 2019 | 15.45 | 15.80 | 15.40 | 15.60 | 3,751,665 | +0.20(+1.30%) |
Oct 21, 2019 | 15.29 | 15.43 | 15.17 | 15.40 | 1,947,979 | +0.17(+1.08%) |
Oct 18, 2019 | 15.08 | 15.27 | 14.81 | 15.23 | 4,117,000 | +0.12(+0.83%) |
Oct 17, 2019 | 15.10 | 15.25 | 15.02 | 15.11 | 1,561,661 | +0.01(+0.07%) |
Oct 16, 2019 | 15.12 | 15.23 | 14.86 | 15.10 | 1,936,851 | -0.11(-0.69%) |
Oct 15, 2019 | 15.06 | 15.21 | 14.91 | 15.21 | 3,003,147 | +0.21(+1.43%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.93 | 14.99 | 2,801,364 | -0.09(-0.60%) |
Oct 11, 2019 | 14.91 | 15.32 | 14.79 | 15.08 | 4,199,700 | +0.27(+1.82%) |
Oct 10, 2019 | 14.53 | 14.81 | 14.41 | 14.81 | 3,908,014 | +0.11(+0.75%) |
Oct 09, 2019 | 14.50 | 14.79 | 14.27 | 14.70 | 7,840,462 | +0.86(+6.21%) |
Oct 08, 2019 | 13.80 | 14.48 | 13.74 | 13.84 | 5,953,734 | -0.02(-0.14%) |
Oct 07, 2019 | 14.15 | 14.19 | 13.85 | 13.86 | 3,292,342 | -0.33(-2.33%) |
Oct 04, 2019 | 14.00 | 14.28 | 13.90 | 14.19 | 3,679,500 | +0.19(+1.36%) |
Oct 03, 2019 | 14.00 | 14.23 | 13.77 | 14.00 | 7,556,970 | +0.18(+1.30%) |
Oct 02, 2019 | 13.08 | 14.71 | 12.85 | 13.82 | 9,697,103 | +0.60(+4.54%) |
Oct 01, 2019 | 13.40 | 13.74 | 13.14 | 13.22 | 2,792,247 | -0.12(-0.90%) |
Sep 30, 2019 | 13.13 | 13.39 | 12.99 | 13.34 | 2,657,242 | +0.24(+1.87%) |
Sep 27, 2019 | 13.42 | 13.48 | 13.05 | 13.10 | 2,104,500 | -0.35(-2.64%) |
Sep 26, 2019 | 13.52 | 13.69 | 13.39 | 13.45 | 1,733,168 | -0.09(-0.66%) |
Sep 25, 2019 | 13.33 | 13.57 | 13.15 | 13.54 | 3,461,796 | +0.15(+1.12%) |
Sep 24, 2019 | 13.95 | 14.00 | 13.34 | 13.39 | 2,598,993 | -0.55(-3.95%) |
Sep 23, 2019 | 13.98 | 14.11 | 13.86 | 13.94 | 1,283,162 | -0.13(-0.92%) |
Sep 20, 2019 | 14.04 | 14.16 | 13.92 | 14.07 | 2,939,000 | +0.06(+0.43%) |
Sep 19, 2019 | 14.21 | 14.26 | 13.98 | 14.01 | 1,497,404 | -0.18(-1.27%) |
Sep 18, 2019 | 14.19 | 14.32 | 14.07 | 14.19 | 1,513,247 | -0.07(-0.49%) |
Sep 17, 2019 | 14.35 | 14.38 | 14.13 | 14.26 | 1,555,982 | -0.04(-0.28%) |
Sep 16, 2019 | 13.84 | 14.46 | 13.84 | 14.30 | 4,187,884 | +0.37(+2.66%) |
Sep 13, 2019 | 13.95 | 14.07 | 13.89 | 13.93 | 2,208,000 | -0.08(-0.57%) |
Sep 12, 2019 | 14.05 | 14.15 | 13.88 | 14.01 | 2,323,706 | -0.02(-0.14%) |
Sep 11, 2019 | 13.90 | 14.08 | 13.85 | 14.03 | 4,021,642 | +0.17(+1.23%) |
Sep 10, 2019 | 13.86 | 13.95 | 13.60 | 13.86 | 3,152,455 | -0.05(-0.36%) |
Sep 09, 2019 | 13.69 | 13.93 | 13.36 | 13.91 | 3,607,253 | +0.22(+1.61%) |
Sep 06, 2019 | 13.65 | 13.80 | 13.50 | 13.69 | 3,604,000 | +0.10(+0.74%) |
Sep 05, 2019 | 13.23 | 13.65 | 13.19 | 13.59 | 4,320,430 | +0.53(+4.06%) |
Sep 04, 2019 | 13.06 | 13.39 | 13.01 | 13.06 | 3,657,975 | +0.06(+0.46%) |