Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.62 | 14.70 | 14.43 | 14.54 | 323,395 | -0.01(-0.06%) |
Nov 27, 2019 | 14.34 | 14.59 | 14.34 | 14.55 | 723,575 | +0.24(+1.71%) |
Nov 26, 2019 | 14.43 | 14.64 | 14.20 | 14.31 | 1,201,743 | -0.25(-1.74%) |
Nov 25, 2019 | 14.84 | 15.17 | 14.51 | 14.56 | 1,008,256 | -0.23(-1.54%) |
Nov 22, 2019 | 15.54 | 15.57 | 14.66 | 14.79 | 1,389,118 | -0.87(-5.54%) |
Nov 21, 2019 | 15.00 | 15.99 | 14.70 | 15.66 | 3,442,598 | +1.18(+8.15%) |
Nov 20, 2019 | 14.20 | 14.75 | 14.18 | 14.48 | 2,207,257 | +0.46(+3.31%) |
Nov 19, 2019 | 13.48 | 14.21 | 13.44 | 14.01 | 1,271,916 | +0.47(+3.48%) |
Nov 18, 2019 | 14.08 | 14.18 | 13.48 | 13.54 | 1,980,603 | -0.62(-4.35%) |
Nov 15, 2019 | 14.21 | 14.40 | 14.08 | 14.16 | 1,642,969 | -0.33(-2.27%) |
Nov 14, 2019 | 14.83 | 14.86 | 14.35 | 14.48 | 1,975,279 | -0.69(-4.55%) |
Nov 13, 2019 | 15.59 | 15.66 | 15.18 | 15.18 | 1,065,586 | -0.46(-2.96%) |
Nov 12, 2019 | 16.07 | 16.10 | 15.60 | 15.64 | 954,505 | -0.50(-3.08%) |
Nov 11, 2019 | 16.57 | 16.62 | 16.05 | 16.14 | 685,485 | -0.41(-2.49%) |
Nov 08, 2019 | 15.86 | 16.56 | 15.84 | 16.55 | 1,118,059 | +0.69(+4.36%) |
Nov 07, 2019 | 16.26 | 16.43 | 15.84 | 15.86 | 1,203,261 | -0.36(-2.23%) |
Nov 06, 2019 | 16.43 | 16.52 | 16.20 | 16.22 | 806,905 | -0.33(-1.99%) |
Nov 05, 2019 | 16.45 | 16.79 | 16.45 | 16.55 | 416,990 | +0.04(+0.26%) |
Nov 04, 2019 | 16.57 | 16.73 | 16.44 | 16.51 | 481,389 | -0.01(-0.05%) |
Nov 01, 2019 | 16.39 | 16.66 | 16.28 | 16.52 | 438,275 | +0.18(+1.08%) |
Oct 31, 2019 | 16.37 | 16.39 | 16.05 | 16.34 | 321,016 | -0.03(-0.21%) |
Oct 30, 2019 | 16.49 | 16.72 | 16.33 | 16.37 | 437,193 | -0.11(-0.66%) |
Oct 29, 2019 | 16.88 | 16.92 | 16.47 | 16.48 | 570,737 | -0.50(-2.93%) |
Oct 28, 2019 | 17.37 | 17.53 | 16.98 | 16.98 | 533,308 | -0.28(-1.61%) |
Oct 25, 2019 | 17.12 | 17.42 | 16.98 | 17.26 | 597,065 | +0.03(+0.15%) |
Oct 24, 2019 | 17.13 | 17.36 | 17.00 | 17.23 | 610,046 | +0.19(+1.14%) |
Oct 23, 2019 | 16.59 | 17.09 | 16.49 | 17.04 | 641,746 | +0.33(+1.97%) |
Oct 22, 2019 | 16.79 | 16.79 | 16.52 | 16.71 | 317,230 | -0.08(-0.45%) |
Oct 21, 2019 | 16.52 | 16.85 | 16.18 | 16.79 | 1,254,550 | +0.26(+1.58%) |
Oct 18, 2019 | 17.02 | 17.05 | 16.30 | 16.52 | 673,968 | -0.38(-2.24%) |
Oct 17, 2019 | 16.85 | 17.05 | 16.52 | 16.90 | 1,629,156 | +0.60(+3.67%) |
Oct 16, 2019 | 16.62 | 16.68 | 16.15 | 16.30 | 920,135 | -0.23(-1.38%) |
Oct 15, 2019 | 15.85 | 16.58 | 15.82 | 16.53 | 1,272,297 | +1.02(+6.57%) |
Oct 14, 2019 | 15.69 | 15.79 | 15.23 | 15.51 | 942,426 | -0.20(-1.29%) |
Oct 11, 2019 | 15.79 | 16.09 | 15.69 | 15.71 | 934,465 | -0.02(-0.11%) |
Oct 10, 2019 | 16.56 | 16.56 | 15.69 | 15.73 | 2,091,851 | -0.99(-5.94%) |
Oct 09, 2019 | 16.99 | 17.09 | 16.68 | 16.73 | 604,442 | -0.16(-0.95%) |
Oct 08, 2019 | 17.03 | 17.13 | 16.75 | 16.89 | 1,017,003 | -0.29(-1.72%) |
Oct 07, 2019 | 17.50 | 17.53 | 17.18 | 17.18 | 771,217 | -0.41(-2.35%) |
Oct 04, 2019 | 17.82 | 17.99 | 17.53 | 17.59 | 709,690 | -0.13(-0.71%) |
Oct 03, 2019 | 17.08 | 17.72 | 16.83 | 17.72 | 831,416 | +0.64(+3.75%) |
Oct 02, 2019 | 16.99 | 17.34 | 16.31 | 17.08 | 1,407,013 | +0.01(+0.05%) |
Oct 01, 2019 | 17.54 | 17.69 | 16.93 | 17.07 | 651,367 | -0.42(-2.41%) |
Sep 30, 2019 | 18.08 | 18.21 | 17.47 | 17.49 | 1,020,841 | -0.59(-3.26%) |
Sep 27, 2019 | 18.61 | 18.70 | 18.03 | 18.08 | 891,266 | -0.45(-2.41%) |
Sep 26, 2019 | 18.99 | 19.04 | 18.29 | 18.53 | 1,169,321 | -0.08(-0.45%) |
Sep 25, 2019 | 18.68 | 18.72 | 18.10 | 18.61 | 1,332,000 | +0.13(+0.68%) |
Sep 24, 2019 | 19.51 | 19.59 | 18.46 | 18.49 | 1,223,769 | -0.88(-4.57%) |
Sep 23, 2019 | 19.51 | 19.75 | 19.31 | 19.37 | 532,523 | -0.17(-0.86%) |
Sep 20, 2019 | 19.80 | 19.80 | 19.32 | 19.54 | 1,359,805 | -0.09(-0.47%) |
Sep 19, 2019 | 19.98 | 20.18 | 19.57 | 19.63 | 810,153 | -0.35(-1.75%) |
Sep 18, 2019 | 19.97 | 20.07 | 19.71 | 19.98 | 454,272 | -0.05(-0.25%) |
Sep 17, 2019 | 20.47 | 20.64 | 19.98 | 20.03 | 410,827 | -0.44(-2.16%) |
Sep 16, 2019 | 20.94 | 21.03 | 20.47 | 20.47 | 486,856 | -0.52(-2.50%) |
Sep 13, 2019 | 21.03 | 21.11 | 20.82 | 21.00 | 294,253 | +0.12(+0.56%) |
Sep 12, 2019 | 21.08 | 21.21 | 20.87 | 20.88 | 653,724 | -0.52(-2.45%) |
Sep 11, 2019 | 21.31 | 21.54 | 21.15 | 21.41 | 681,347 | +0.18(+0.86%) |
Sep 10, 2019 | 20.88 | 21.25 | 20.58 | 21.22 | 353,397 | +0.39(+1.88%) |
Sep 09, 2019 | 21.65 | 21.80 | 20.83 | 20.83 | 630,907 | -0.59(-2.76%) |
Sep 06, 2019 | 21.15 | 21.61 | 20.90 | 21.42 | 1,324,261 | +0.33(+1.58%) |
Sep 05, 2019 | 20.52 | 21.14 | 20.44 | 21.09 | 924,888 | +0.87(+4.32%) |
Sep 04, 2019 | 20.63 | 20.79 | 19.92 | 20.22 | 536,879 | -0.31(-1.50%) |