Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.64 | 16.91 | 16.27 | 16.36 | 181,618 | -0.55(-3.26%) |
Nov 27, 2019 | 16.82 | 17.00 | 16.27 | 16.91 | 448,237 | +0.18(+1.10%) |
Nov 26, 2019 | 16.91 | 17.28 | 16.54 | 16.73 | 519,203 | -0.28(-1.62%) |
Nov 25, 2019 | 17.55 | 17.74 | 16.82 | 17.00 | 472,749 | -0.46(-2.63%) |
Nov 22, 2019 | 17.83 | 18.29 | 17.42 | 17.46 | 632,239 | -0.55(-3.06%) |
Nov 21, 2019 | 18.11 | 18.20 | 17.28 | 18.01 | 416,744 | +0.18(+1.03%) |
Nov 20, 2019 | 16.64 | 18.11 | 16.64 | 17.83 | 772,067 | +1.01(+6.01%) |
Nov 19, 2019 | 17.37 | 17.46 | 16.64 | 16.82 | 725,577 | -0.83(-4.69%) |
Nov 18, 2019 | 18.47 | 18.47 | 17.37 | 17.65 | 436,513 | -0.74(-4.00%) |
Nov 15, 2019 | 18.66 | 18.75 | 18.29 | 18.38 | 396,336 | +0.18(+1.01%) |
Nov 14, 2019 | 18.47 | 19.12 | 18.01 | 18.20 | 434,814 | -0.46(-2.46%) |
Nov 13, 2019 | 18.57 | 19.58 | 18.29 | 18.66 | 789,840 | -0.74(-3.79%) |
Nov 12, 2019 | 18.57 | 20.50 | 18.29 | 19.39 | 1,114,604 | +0.37(+1.93%) |
Nov 11, 2019 | 19.30 | 19.58 | 18.93 | 19.02 | 661,409 | -0.46(-2.36%) |
Nov 08, 2019 | 19.39 | 19.94 | 19.21 | 19.48 | 560,492 | -0.28(-1.40%) |
Nov 07, 2019 | 19.39 | 19.85 | 19.12 | 19.76 | 685,484 | +0.83(+4.37%) |
Nov 06, 2019 | 20.04 | 20.22 | 18.84 | 18.93 | 541,370 | -1.29(-6.36%) |
Nov 05, 2019 | 19.76 | 20.31 | 19.67 | 20.22 | 532,900 | +0.83(+4.27%) |
Nov 04, 2019 | 19.30 | 20.04 | 19.12 | 19.39 | 695,139 | +0.46(+2.43%) |
Nov 01, 2019 | 18.01 | 19.12 | 18.01 | 18.93 | 762,273 | +0.92(+5.10%) |
Oct 31, 2019 | 17.55 | 18.01 | 17.09 | 18.01 | 718,962 | +0.09(+0.51%) |
Oct 30, 2019 | 18.66 | 19.02 | 17.83 | 17.92 | 704,208 | -0.64(-3.47%) |
Oct 29, 2019 | 18.11 | 18.84 | 17.92 | 18.57 | 472,529 | +0.37(+2.02%) |
Oct 28, 2019 | 18.29 | 18.47 | 18.11 | 18.20 | 468,347 | -0.09(-0.50%) |
Oct 25, 2019 | 18.75 | 18.75 | 17.92 | 18.29 | 416,509 | -0.09(-0.50%) |
Oct 24, 2019 | 18.47 | 18.66 | 18.11 | 18.38 | 504,987 | +0.00(+0.00%) |
Oct 23, 2019 | 17.74 | 18.75 | 17.60 | 18.38 | 640,306 | +0.37(+2.04%) |
Oct 22, 2019 | 16.45 | 18.29 | 16.45 | 18.01 | 977,931 | +1.38(+8.29%) |
Oct 21, 2019 | 16.73 | 16.91 | 16.45 | 16.64 | 343,642 | +0.00(+0.00%) |
Oct 18, 2019 | 16.82 | 17.00 | 16.41 | 16.64 | 516,610 | -0.37(-2.16%) |
Oct 17, 2019 | 17.19 | 17.37 | 16.59 | 17.00 | 611,050 | -0.28(-1.60%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.00 | 17.28 | 612,007 | -0.18(-1.05%) |
Oct 15, 2019 | 17.46 | 17.74 | 17.00 | 17.46 | 450,359 | +0.00(+0.00%) |
Oct 14, 2019 | 17.74 | 17.92 | 17.28 | 17.46 | 432,756 | -0.46(-2.56%) |
Oct 11, 2019 | 17.46 | 18.20 | 17.19 | 17.92 | 456,909 | +0.55(+3.17%) |
Oct 10, 2019 | 17.92 | 18.20 | 16.27 | 17.37 | 843,497 | -0.55(-3.08%) |
Oct 09, 2019 | 17.83 | 18.11 | 17.37 | 17.92 | 411,640 | +0.46(+2.63%) |
Oct 08, 2019 | 17.19 | 18.01 | 17.00 | 17.46 | 489,608 | +0.00(+0.00%) |
Oct 07, 2019 | 17.46 | 17.83 | 17.05 | 17.46 | 514,373 | +0.09(+0.53%) |
Oct 04, 2019 | 17.37 | 17.65 | 16.82 | 17.37 | 788,495 | +0.18(+1.07%) |
Oct 03, 2019 | 16.54 | 17.55 | 16.36 | 17.19 | 533,315 | +0.55(+3.32%) |
Oct 02, 2019 | 17.00 | 17.19 | 16.36 | 16.64 | 553,907 | -0.46(-2.69%) |
Oct 01, 2019 | 18.01 | 18.38 | 17.00 | 17.09 | 454,057 | -0.92(-5.10%) |
Sep 30, 2019 | 18.20 | 18.75 | 17.65 | 18.01 | 601,240 | -0.18(-1.01%) |
Sep 27, 2019 | 18.11 | 18.70 | 17.83 | 18.20 | 637,951 | +0.00(+0.00%) |
Sep 26, 2019 | 19.12 | 19.12 | 18.01 | 18.20 | 477,807 | -1.10(-5.71%) |
Sep 25, 2019 | 18.84 | 19.76 | 18.75 | 19.30 | 476,006 | +0.00(+0.00%) |
Sep 24, 2019 | 19.67 | 19.67 | 18.57 | 19.30 | 701,564 | -0.55(-2.78%) |
Sep 23, 2019 | 18.57 | 19.94 | 17.92 | 19.85 | 1,028,081 | +1.29(+6.93%) |
Sep 20, 2019 | 18.57 | 19.48 | 18.11 | 18.57 | 1,147,120 | -0.09(-0.49%) |
Sep 19, 2019 | 19.21 | 19.39 | 17.55 | 18.66 | 733,402 | -0.28(-1.46%) |
Sep 18, 2019 | 18.29 | 19.12 | 17.92 | 18.93 | 533,785 | +0.46(+2.49%) |
Sep 17, 2019 | 20.04 | 20.04 | 18.29 | 18.47 | 991,192 | -1.65(-8.22%) |
Sep 16, 2019 | 20.68 | 21.14 | 19.48 | 20.13 | 1,489,638 | +1.47(+7.88%) |
Sep 13, 2019 | 19.21 | 19.39 | 18.38 | 18.66 | 537,686 | -0.09(-0.49%) |
Sep 12, 2019 | 18.84 | 19.58 | 18.01 | 18.75 | 722,967 | -0.46(-2.39%) |
Sep 11, 2019 | 20.59 | 21.28 | 18.66 | 19.21 | 1,108,900 | -0.83(-4.13%) |
Sep 10, 2019 | 19.30 | 21.05 | 19.02 | 20.04 | 1,315,310 | +0.92(+4.81%) |
Sep 09, 2019 | 18.47 | 19.25 | 18.29 | 19.12 | 987,778 | +1.01(+5.58%) |
Sep 06, 2019 | 18.57 | 18.66 | 17.92 | 18.11 | 758,541 | -0.64(-3.43%) |
Sep 05, 2019 | 17.83 | 19.02 | 17.46 | 18.75 | 997,717 | +0.92(+5.15%) |
Sep 04, 2019 | 18.11 | 18.20 | 17.28 | 17.83 | 552,355 | -0.09(-0.51%) |