Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,855 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,212 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.04 | 146,194 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,062 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,854 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,223 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,065 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,841 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,474 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,427 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,264 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,851 | -0.36(-2.04%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,470 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,417 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,245 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,302 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,907 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,666 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,590 | +0.05(+0.27%) |
Nov 01, 2019 | 18.03 | 18.24 | 17.67 | 17.82 | 113,930 | -0.16(-0.86%) |
Oct 31, 2019 | 18.10 | 18.36 | 17.70 | 17.98 | 120,058 | +0.02(+0.11%) |
Oct 30, 2019 | 17.71 | 17.98 | 17.33 | 17.96 | 103,563 | +0.16(+0.87%) |
Oct 29, 2019 | 17.71 | 17.84 | 17.58 | 17.80 | 94,510 | +0.08(+0.44%) |
Oct 28, 2019 | 17.21 | 17.78 | 17.20 | 17.72 | 165,503 | +0.48(+2.81%) |
Oct 25, 2019 | 17.17 | 17.39 | 17.08 | 17.24 | 62,538 | +0.04(+0.23%) |
Oct 24, 2019 | 17.80 | 17.80 | 17.14 | 17.20 | 90,476 | -0.60(-3.38%) |
Oct 23, 2019 | 17.84 | 17.98 | 17.49 | 17.80 | 60,560 | -0.08(-0.43%) |
Oct 22, 2019 | 17.93 | 18.05 | 17.84 | 17.88 | 67,098 | -0.07(-0.38%) |
Oct 21, 2019 | 17.79 | 17.98 | 17.79 | 17.95 | 100,567 | +0.21(+1.20%) |
Oct 18, 2019 | 17.43 | 17.80 | 17.43 | 17.73 | 82,764 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 87,986 | +0.21(+1.23%) |
Oct 16, 2019 | 16.96 | 17.31 | 16.95 | 17.31 | 78,537 | +0.30(+1.77%) |
Oct 15, 2019 | 17.16 | 17.42 | 16.94 | 17.01 | 120,219 | -0.17(-1.02%) |
Oct 14, 2019 | 16.87 | 17.20 | 16.86 | 17.18 | 77,907 | +0.25(+1.49%) |
Oct 11, 2019 | 16.92 | 17.12 | 16.92 | 16.93 | 119,503 | +0.23(+1.39%) |
Oct 10, 2019 | 16.71 | 16.89 | 16.67 | 16.70 | 90,927 | +0.02(+0.12%) |
Oct 09, 2019 | 16.55 | 16.73 | 16.50 | 16.68 | 98,971 | +0.18(+1.12%) |
Oct 08, 2019 | 16.37 | 16.63 | 16.28 | 16.49 | 124,235 | -0.02(-0.12%) |
Oct 07, 2019 | 16.44 | 16.67 | 16.25 | 16.51 | 268,854 | +0.05(+0.29%) |
Oct 04, 2019 | 16.34 | 16.59 | 16.29 | 16.46 | 152,113 | +0.12(+0.71%) |
Oct 03, 2019 | 16.27 | 16.46 | 16.17 | 16.35 | 139,475 | -0.03(-0.18%) |
Oct 02, 2019 | 16.34 | 16.41 | 16.19 | 16.38 | 162,039 | -0.08(-0.47%) |
Oct 01, 2019 | 16.62 | 16.75 | 16.37 | 16.45 | 128,353 | -0.15(-0.88%) |
Sep 30, 2019 | 16.63 | 16.73 | 16.58 | 16.60 | 133,401 | -0.08(-0.47%) |
Sep 27, 2019 | 16.61 | 16.82 | 16.57 | 16.68 | 83,796 | +0.10(+0.58%) |
Sep 26, 2019 | 16.56 | 16.73 | 16.53 | 16.58 | 121,716 | +0.01(+0.06%) |
Sep 25, 2019 | 16.38 | 16.60 | 16.19 | 16.57 | 315,338 | +0.17(+1.06%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.27 | 16.40 | 125,922 | -0.15(-0.94%) |
Sep 23, 2019 | 16.22 | 16.93 | 16.22 | 16.55 | 253,936 | +0.30(+1.85%) |
Sep 20, 2019 | 16.35 | 16.38 | 15.85 | 16.25 | 1,428,054 | -0.10(-0.59%) |
Sep 19, 2019 | 16.63 | 16.68 | 16.33 | 16.35 | 292,176 | -0.16(-1.00%) |
Sep 18, 2019 | 16.46 | 16.54 | 16.10 | 16.51 | 314,501 | +0.13(+0.77%) |
Sep 17, 2019 | 16.70 | 16.70 | 16.25 | 16.39 | 218,765 | -0.34(-2.03%) |
Sep 16, 2019 | 17.79 | 17.79 | 16.68 | 16.73 | 326,738 | -1.13(-6.35%) |
Sep 13, 2019 | 17.48 | 17.92 | 17.48 | 17.86 | 219,708 | +0.31(+1.77%) |
Sep 12, 2019 | 17.75 | 17.76 | 17.28 | 17.55 | 239,708 | -0.15(-0.82%) |
Sep 11, 2019 | 17.26 | 17.69 | 17.06 | 17.69 | 205,974 | +0.47(+2.70%) |
Sep 10, 2019 | 16.85 | 17.51 | 16.67 | 17.23 | 196,468 | +0.32(+1.89%) |
Sep 09, 2019 | 17.48 | 17.59 | 16.63 | 16.91 | 244,905 | -0.59(-3.38%) |
Sep 06, 2019 | 17.60 | 17.66 | 17.49 | 17.50 | 77,501 | -0.05(-0.28%) |
Sep 05, 2019 | 17.64 | 17.94 | 17.53 | 17.55 | 120,797 | +0.02(+0.11%) |
Sep 04, 2019 | 17.62 | 17.68 | 17.36 | 17.53 | 128,606 | +0.00(+0.00%) |