Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.34 | 16.42 | 16.09 | 16.19 | 219,500 | -0.39(-2.35%) |
Nov 27, 2019 | 16.60 | 16.76 | 16.32 | 16.58 | 197,700 | -0.13(-0.78%) |
Nov 26, 2019 | 16.73 | 16.85 | 16.56 | 16.71 | 225,225 | -0.12(-0.71%) |
Nov 25, 2019 | 16.44 | 16.87 | 16.32 | 16.83 | 226,156 | +0.53(+3.25%) |
Nov 22, 2019 | 15.58 | 16.52 | 15.56 | 16.30 | 395,600 | +0.85(+5.50%) |
Nov 21, 2019 | 15.82 | 16.04 | 15.35 | 15.45 | 309,340 | -0.27(-1.72%) |
Nov 20, 2019 | 15.55 | 15.92 | 15.33 | 15.72 | 556,892 | +0.34(+2.21%) |
Nov 19, 2019 | 15.47 | 15.62 | 15.12 | 15.38 | 278,340 | +0.05(+0.33%) |
Nov 18, 2019 | 15.72 | 15.84 | 15.26 | 15.33 | 391,201 | -0.42(-2.67%) |
Nov 15, 2019 | 16.14 | 16.24 | 15.67 | 15.75 | 310,300 | -0.35(-2.17%) |
Nov 14, 2019 | 16.29 | 16.42 | 16.00 | 16.10 | 283,933 | +0.02(+0.12%) |
Nov 13, 2019 | 16.43 | 16.57 | 16.04 | 16.08 | 358,162 | -0.56(-3.37%) |
Nov 12, 2019 | 17.06 | 17.08 | 16.58 | 16.64 | 423,259 | -0.77(-4.42%) |
Nov 11, 2019 | 17.84 | 17.85 | 17.29 | 17.41 | 357,231 | -0.50(-2.79%) |
Nov 08, 2019 | 17.79 | 18.07 | 17.56 | 17.91 | 292,200 | +0.14(+0.79%) |
Nov 07, 2019 | 17.72 | 18.03 | 17.67 | 17.77 | 253,418 | +0.34(+1.95%) |
Nov 06, 2019 | 17.58 | 17.70 | 17.34 | 17.43 | 350,419 | -0.15(-0.85%) |
Nov 05, 2019 | 17.54 | 17.79 | 17.46 | 17.58 | 419,161 | -0.02(-0.11%) |
Nov 04, 2019 | 16.85 | 17.72 | 16.82 | 17.60 | 627,359 | +0.94(+5.64%) |
Nov 01, 2019 | 16.06 | 16.90 | 16.06 | 16.66 | 595,100 | +0.74(+4.65%) |
Oct 31, 2019 | 16.70 | 16.91 | 15.67 | 15.92 | 893,191 | -0.89(-5.29%) |
Oct 30, 2019 | 17.21 | 17.24 | 16.47 | 16.81 | 826,933 | +0.16(+0.96%) |
Oct 29, 2019 | 16.57 | 16.94 | 16.21 | 16.65 | 588,258 | -0.39(-2.29%) |
Oct 28, 2019 | 17.57 | 17.65 | 16.79 | 17.04 | 1,107,790 | -0.86(-4.80%) |
Oct 25, 2019 | 16.49 | 18.08 | 16.48 | 17.90 | 1,515,200 | +1.39(+8.42%) |
Oct 24, 2019 | 16.50 | 17.13 | 16.49 | 16.51 | 880,208 | -0.22(-1.32%) |
Oct 23, 2019 | 17.00 | 17.09 | 16.10 | 16.73 | 1,155,981 | +0.18(+1.09%) |
Oct 22, 2019 | 16.53 | 16.71 | 16.31 | 16.55 | 700,644 | -0.20(-1.19%) |
Oct 21, 2019 | 17.07 | 17.12 | 16.51 | 16.75 | 443,471 | +0.18(+1.09%) |
Oct 18, 2019 | 16.63 | 16.75 | 16.34 | 16.57 | 405,000 | +0.18(+1.10%) |
Oct 17, 2019 | 16.76 | 16.87 | 16.32 | 16.39 | 452,295 | +0.04(+0.24%) |
Oct 16, 2019 | 16.37 | 16.70 | 16.30 | 16.35 | 408,604 | +0.21(+1.30%) |
Oct 15, 2019 | 15.54 | 16.32 | 15.42 | 16.14 | 507,226 | +0.87(+5.70%) |
Oct 14, 2019 | 14.99 | 15.35 | 14.84 | 15.27 | 440,006 | -0.02(-0.13%) |
Oct 11, 2019 | 15.03 | 15.55 | 15.02 | 15.29 | 353,200 | +0.54(+3.66%) |
Oct 10, 2019 | 14.70 | 15.12 | 14.56 | 14.75 | 440,431 | +0.14(+0.96%) |
Oct 09, 2019 | 14.01 | 14.69 | 14.01 | 14.61 | 496,361 | +0.94(+6.88%) |
Oct 08, 2019 | 14.22 | 14.24 | 13.62 | 13.67 | 646,616 | -0.77(-5.33%) |
Oct 07, 2019 | 14.26 | 14.50 | 14.01 | 14.44 | 442,039 | +0.13(+0.91%) |
Oct 04, 2019 | 14.95 | 14.97 | 14.29 | 14.31 | 301,500 | -0.43(-2.92%) |
Oct 03, 2019 | 14.47 | 14.82 | 14.45 | 14.74 | 262,552 | +0.30(+2.08%) |
Oct 02, 2019 | 14.42 | 14.66 | 14.17 | 14.44 | 343,865 | -0.11(-0.76%) |
Oct 01, 2019 | 14.90 | 15.03 | 14.39 | 14.55 | 1,524,164 | -0.44(-2.94%) |
Sep 30, 2019 | 14.98 | 15.26 | 14.81 | 14.99 | 545,751 | -0.06(-0.40%) |
Sep 27, 2019 | 15.10 | 15.19 | 14.73 | 15.05 | 406,100 | -0.25(-1.63%) |
Sep 26, 2019 | 15.57 | 15.66 | 14.91 | 15.30 | 843,904 | +0.22(+1.46%) |
Sep 25, 2019 | 14.71 | 15.24 | 14.62 | 15.08 | 737,513 | +0.58(+4.00%) |
Sep 24, 2019 | 15.48 | 15.48 | 14.46 | 14.50 | 506,682 | -0.69(-4.54%) |
Sep 23, 2019 | 15.42 | 15.64 | 15.19 | 15.19 | 1,095,993 | -0.42(-2.69%) |
Sep 20, 2019 | 16.38 | 16.38 | 15.42 | 15.61 | 1,447,900 | -0.71(-4.35%) |
Sep 19, 2019 | 16.97 | 17.03 | 16.29 | 16.32 | 686,043 | -0.76(-4.45%) |
Sep 18, 2019 | 17.62 | 17.63 | 16.74 | 17.08 | 499,972 | -0.57(-3.23%) |
Sep 17, 2019 | 17.45 | 17.75 | 17.27 | 17.65 | 664,776 | -0.24(-1.34%) |
Sep 16, 2019 | 17.68 | 17.98 | 17.34 | 17.89 | 823,599 | -0.12(-0.67%) |
Sep 13, 2019 | 18.13 | 18.55 | 17.99 | 18.01 | 684,900 | +0.20(+1.12%) |
Sep 12, 2019 | 17.94 | 18.06 | 17.32 | 17.81 | 651,153 | -0.23(-1.27%) |
Sep 11, 2019 | 17.81 | 18.05 | 17.43 | 18.04 | 1,500,337 | +0.44(+2.50%) |
Sep 10, 2019 | 17.55 | 17.60 | 17.14 | 17.60 | 1,518,637 | +1.03(+6.22%) |
Sep 09, 2019 | 16.20 | 16.60 | 16.14 | 16.57 | 910,830 | +0.71(+4.48%) |
Sep 06, 2019 | 15.98 | 16.02 | 15.57 | 15.86 | 418,800 | +0.11(+0.70%) |
Sep 05, 2019 | 14.60 | 15.85 | 14.56 | 15.75 | 1,053,491 | +1.57(+11.07%) |
Sep 04, 2019 | 14.03 | 14.23 | 13.84 | 14.18 | 698,654 | +0.56(+4.11%) |