Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.35 | 16.49 | 16.06 | 16.35 | 233,784 | +0.02(+0.10%) |
Nov 27, 2019 | 16.51 | 16.63 | 16.11 | 16.33 | 425,729 | -0.24(-1.42%) |
Nov 26, 2019 | 16.02 | 16.87 | 15.94 | 16.56 | 729,117 | +0.56(+3.51%) |
Nov 25, 2019 | 15.67 | 16.17 | 15.67 | 16.00 | 720,496 | -0.16(-1.01%) |
Nov 22, 2019 | 15.45 | 16.45 | 15.26 | 16.17 | 1,333,139 | +0.89(+5.86%) |
Nov 21, 2019 | 15.71 | 15.80 | 15.08 | 15.27 | 874,301 | -0.16(-1.05%) |
Nov 20, 2019 | 17.01 | 17.02 | 14.89 | 15.43 | 1,813,429 | -0.91(-5.57%) |
Nov 19, 2019 | 16.23 | 16.45 | 16.05 | 16.35 | 544,407 | +0.28(+1.72%) |
Nov 18, 2019 | 15.99 | 16.24 | 15.89 | 16.07 | 328,503 | +0.15(+0.92%) |
Nov 15, 2019 | 15.64 | 16.15 | 15.54 | 15.92 | 567,761 | +0.37(+2.41%) |
Nov 14, 2019 | 15.34 | 15.57 | 15.19 | 15.55 | 166,834 | +0.21(+1.38%) |
Nov 13, 2019 | 15.35 | 15.45 | 15.31 | 15.34 | 179,776 | -0.10(-0.63%) |
Nov 12, 2019 | 15.44 | 15.47 | 15.17 | 15.43 | 219,835 | +0.02(+0.16%) |
Nov 11, 2019 | 15.21 | 15.67 | 15.09 | 15.41 | 291,547 | +0.35(+2.32%) |
Nov 08, 2019 | 15.08 | 15.13 | 14.68 | 15.06 | 679,297 | -0.04(-0.27%) |
Nov 07, 2019 | 15.08 | 15.27 | 15.04 | 15.10 | 295,755 | +0.36(+2.43%) |
Nov 06, 2019 | 15.26 | 15.28 | 14.56 | 14.74 | 339,343 | -0.13(-0.87%) |
Nov 05, 2019 | 15.63 | 15.71 | 14.74 | 14.87 | 687,379 | -0.40(-2.61%) |
Nov 04, 2019 | 16.52 | 16.61 | 15.08 | 15.27 | 973,735 | -1.13(-6.89%) |
Nov 01, 2019 | 15.95 | 16.42 | 15.87 | 16.40 | 605,145 | +0.66(+4.18%) |
Oct 31, 2019 | 15.52 | 15.81 | 15.47 | 15.74 | 466,960 | +0.41(+2.65%) |
Oct 30, 2019 | 15.26 | 15.47 | 15.08 | 15.34 | 279,028 | +0.30(+2.00%) |
Oct 29, 2019 | 14.73 | 15.04 | 14.73 | 15.04 | 269,536 | +0.17(+1.15%) |
Oct 28, 2019 | 14.67 | 14.96 | 14.60 | 14.87 | 444,403 | +0.31(+2.12%) |
Oct 25, 2019 | 14.65 | 14.69 | 14.41 | 14.56 | 214,463 | -0.08(-0.56%) |
Oct 24, 2019 | 14.61 | 14.84 | 14.57 | 14.64 | 405,596 | +0.17(+1.18%) |
Oct 23, 2019 | 14.26 | 14.67 | 14.24 | 14.47 | 309,289 | +0.20(+1.43%) |
Oct 22, 2019 | 14.85 | 14.93 | 14.25 | 14.26 | 599,700 | -0.37(-2.56%) |
Oct 21, 2019 | 15.30 | 15.30 | 14.50 | 14.64 | 464,212 | +0.29(+2.04%) |
Oct 18, 2019 | 14.91 | 15.42 | 14.22 | 14.34 | 1,004,558 | -0.21(-1.45%) |
Oct 17, 2019 | 14.82 | 14.92 | 14.48 | 14.56 | 402,792 | -0.13(-0.89%) |
Oct 16, 2019 | 15.80 | 15.86 | 14.69 | 14.69 | 722,500 | -1.04(-6.62%) |
Oct 15, 2019 | 16.42 | 16.43 | 15.13 | 15.73 | 1,008,148 | -0.81(-4.92%) |
Oct 14, 2019 | 16.42 | 16.74 | 16.42 | 16.54 | 123,557 | +0.05(+0.30%) |
Oct 11, 2019 | 17.32 | 17.48 | 16.30 | 16.49 | 627,034 | -0.88(-5.06%) |
Oct 10, 2019 | 17.78 | 17.88 | 17.17 | 17.37 | 232,248 | -0.53(-2.95%) |
Oct 09, 2019 | 17.74 | 17.96 | 17.64 | 17.90 | 129,041 | +0.45(+2.56%) |
Oct 08, 2019 | 17.96 | 18.06 | 17.42 | 17.45 | 317,660 | -0.55(-3.07%) |
Oct 07, 2019 | 17.86 | 18.27 | 17.49 | 18.00 | 359,325 | +0.33(+1.84%) |
Oct 04, 2019 | 16.90 | 17.85 | 16.79 | 17.68 | 476,639 | +0.83(+4.92%) |
Oct 03, 2019 | 16.90 | 16.96 | 16.42 | 16.85 | 138,745 | +0.01(+0.05%) |
Oct 02, 2019 | 17.12 | 17.30 | 16.62 | 16.84 | 196,377 | -0.46(-2.63%) |
Oct 01, 2019 | 17.96 | 17.96 | 17.24 | 17.30 | 212,709 | -0.55(-3.10%) |
Sep 30, 2019 | 17.43 | 17.93 | 17.38 | 17.85 | 162,534 | +0.41(+2.38%) |
Sep 27, 2019 | 18.49 | 18.49 | 17.31 | 17.43 | 287,631 | -0.97(-5.26%) |
Sep 26, 2019 | 18.48 | 18.66 | 18.19 | 18.40 | 138,462 | -0.11(-0.57%) |
Sep 25, 2019 | 18.36 | 18.52 | 17.91 | 18.51 | 194,927 | +0.15(+0.84%) |
Sep 24, 2019 | 18.91 | 19.29 | 18.14 | 18.35 | 507,163 | -0.94(-4.85%) |
Sep 23, 2019 | 18.80 | 19.47 | 18.77 | 19.29 | 231,205 | +0.52(+2.77%) |
Sep 20, 2019 | 19.22 | 19.42 | 18.57 | 18.77 | 581,165 | -0.30(-1.58%) |
Sep 19, 2019 | 18.17 | 19.17 | 18.13 | 19.07 | 556,780 | +0.91(+5.02%) |
Sep 18, 2019 | 18.33 | 18.48 | 17.90 | 18.16 | 327,560 | -0.29(-1.59%) |
Sep 17, 2019 | 18.45 | 18.57 | 18.22 | 18.45 | 130,371 | +0.01(+0.04%) |
Sep 16, 2019 | 18.64 | 18.83 | 17.91 | 18.44 | 404,713 | -0.23(-1.22%) |
Sep 13, 2019 | 18.90 | 19.05 | 18.35 | 18.67 | 617,934 | -0.17(-0.91%) |
Sep 12, 2019 | 18.97 | 19.09 | 18.81 | 18.84 | 185,109 | -0.03(-0.17%) |
Sep 11, 2019 | 18.95 | 19.09 | 18.62 | 18.87 | 258,685 | -0.05(-0.26%) |
Sep 10, 2019 | 18.72 | 19.09 | 18.38 | 18.92 | 292,249 | +0.19(+1.00%) |
Sep 09, 2019 | 19.92 | 20.00 | 18.43 | 18.74 | 489,357 | -1.19(-5.96%) |
Sep 06, 2019 | 20.09 | 20.31 | 19.85 | 19.92 | 646,341 | -0.11(-0.57%) |
Sep 05, 2019 | 20.24 | 20.53 | 19.83 | 20.04 | 456,763 | +0.13(+0.65%) |
Sep 04, 2019 | 20.01 | 20.23 | 19.72 | 19.91 | 211,600 | -0.16(-0.81%) |