Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.90 | 18.00 | 17.76 | 17.76 | 178,300 | -0.14(-0.78%) |
Nov 27, 2019 | 18.16 | 18.16 | 17.81 | 17.90 | 525,700 | -0.09(-0.50%) |
Nov 26, 2019 | 17.95 | 18.30 | 17.86 | 17.99 | 489,636 | +0.10(+0.56%) |
Nov 25, 2019 | 17.67 | 17.98 | 17.30 | 17.89 | 902,046 | +0.40(+2.29%) |
Nov 22, 2019 | 17.33 | 17.61 | 17.25 | 17.49 | 411,300 | +0.18(+1.04%) |
Nov 21, 2019 | 17.21 | 17.35 | 16.93 | 17.31 | 444,743 | +0.14(+0.82%) |
Nov 20, 2019 | 16.73 | 17.27 | 16.73 | 17.17 | 564,885 | +0.41(+2.45%) |
Nov 19, 2019 | 17.00 | 17.14 | 16.65 | 16.76 | 702,655 | -0.11(-0.65%) |
Nov 18, 2019 | 17.37 | 17.37 | 16.76 | 16.87 | 618,551 | -0.56(-3.21%) |
Nov 15, 2019 | 16.93 | 17.43 | 16.86 | 17.43 | 781,600 | +0.60(+3.57%) |
Nov 14, 2019 | 16.61 | 16.87 | 16.48 | 16.83 | 930,176 | +0.20(+1.20%) |
Nov 13, 2019 | 16.61 | 16.75 | 16.36 | 16.63 | 1,775,027 | -0.04(-0.24%) |
Nov 12, 2019 | 16.65 | 16.84 | 16.49 | 16.67 | 1,484,736 | +0.04(+0.24%) |
Nov 11, 2019 | 16.45 | 16.71 | 16.44 | 16.63 | 1,032,079 | +0.22(+1.34%) |
Nov 08, 2019 | 16.35 | 16.95 | 15.43 | 16.41 | 1,222,800 | -0.12(-0.73%) |
Nov 07, 2019 | 16.63 | 16.68 | 16.36 | 16.53 | 480,233 | +0.08(+0.49%) |
Nov 06, 2019 | 16.21 | 16.52 | 16.21 | 16.45 | 336,056 | +0.04(+0.24%) |
Nov 05, 2019 | 16.43 | 16.61 | 16.37 | 16.41 | 414,390 | +0.03(+0.18%) |
Nov 04, 2019 | 16.43 | 16.46 | 16.24 | 16.38 | 487,592 | +0.11(+0.68%) |
Nov 01, 2019 | 15.93 | 16.30 | 15.90 | 16.27 | 739,300 | +0.51(+3.24%) |
Oct 31, 2019 | 16.21 | 16.24 | 15.64 | 15.76 | 279,856 | -0.45(-2.78%) |
Oct 30, 2019 | 16.09 | 16.25 | 16.05 | 16.21 | 241,900 | +0.12(+0.75%) |
Oct 29, 2019 | 15.90 | 16.34 | 15.90 | 16.09 | 347,389 | +0.15(+0.94%) |
Oct 28, 2019 | 15.94 | 16.12 | 15.89 | 15.94 | 213,497 | +0.08(+0.50%) |
Oct 25, 2019 | 15.53 | 15.89 | 15.48 | 15.86 | 137,400 | +0.24(+1.54%) |
Oct 24, 2019 | 16.09 | 16.21 | 15.60 | 15.62 | 293,289 | -0.48(-2.98%) |
Oct 23, 2019 | 15.97 | 16.15 | 15.97 | 16.10 | 262,665 | +0.10(+0.63%) |
Oct 22, 2019 | 15.91 | 16.18 | 15.74 | 16.00 | 343,761 | +0.10(+0.63%) |
Oct 21, 2019 | 15.82 | 16.03 | 15.82 | 15.90 | 220,244 | +0.16(+1.02%) |
Oct 18, 2019 | 15.74 | 15.89 | 15.62 | 15.74 | 214,400 | -0.08(-0.51%) |
Oct 17, 2019 | 15.72 | 15.84 | 15.59 | 15.82 | 407,253 | +0.14(+0.89%) |
Oct 16, 2019 | 15.58 | 15.75 | 15.42 | 15.68 | 219,828 | +0.06(+0.38%) |
Oct 15, 2019 | 15.64 | 15.81 | 15.49 | 15.62 | 371,083 | +0.06(+0.39%) |
Oct 14, 2019 | 15.68 | 15.85 | 15.55 | 15.56 | 180,382 | -0.24(-1.52%) |
Oct 11, 2019 | 15.96 | 16.23 | 15.77 | 15.80 | 544,500 | +0.08(+0.51%) |
Oct 10, 2019 | 15.40 | 15.76 | 15.24 | 15.72 | 635,892 | +0.36(+2.31%) |
Oct 09, 2019 | 15.34 | 15.52 | 15.28 | 15.37 | 256,035 | +0.15(+1.02%) |
Oct 08, 2019 | 15.39 | 15.45 | 15.14 | 15.21 | 454,990 | -0.35(-2.25%) |
Oct 07, 2019 | 15.49 | 15.73 | 15.48 | 15.56 | 266,195 | -0.01(-0.06%) |
Oct 04, 2019 | 15.36 | 15.57 | 15.28 | 15.57 | 324,700 | +0.18(+1.14%) |
Oct 03, 2019 | 15.43 | 15.65 | 15.32 | 15.39 | 391,534 | -0.06(-0.39%) |
Oct 02, 2019 | 15.03 | 15.59 | 15.01 | 15.46 | 844,373 | +0.23(+1.54%) |
Oct 01, 2019 | 15.62 | 15.75 | 15.19 | 15.22 | 1,238,525 | -0.36(-2.31%) |
Sep 30, 2019 | 15.87 | 15.96 | 15.42 | 15.58 | 624,424 | -0.33(-2.10%) |
Sep 27, 2019 | 16.61 | 16.72 | 15.87 | 15.91 | 525,000 | -0.68(-4.07%) |
Sep 26, 2019 | 16.60 | 16.89 | 16.11 | 16.59 | 1,303,857 | +0.97(+6.21%) |
Sep 25, 2019 | 15.41 | 15.72 | 15.30 | 15.62 | 270,054 | +0.19(+1.23%) |
Sep 24, 2019 | 15.96 | 15.99 | 15.36 | 15.43 | 400,425 | -0.44(-2.77%) |
Sep 23, 2019 | 15.90 | 15.98 | 15.84 | 15.87 | 218,389 | -0.04(-0.25%) |
Sep 20, 2019 | 15.95 | 16.25 | 15.91 | 15.91 | 954,200 | -0.02(-0.13%) |
Sep 19, 2019 | 15.84 | 16.01 | 15.75 | 15.93 | 349,824 | +0.13(+0.82%) |
Sep 18, 2019 | 16.04 | 16.09 | 15.78 | 15.80 | 578,098 | -0.12(-0.75%) |
Sep 17, 2019 | 16.16 | 16.24 | 15.87 | 15.92 | 434,999 | -0.26(-1.61%) |
Sep 16, 2019 | 16.00 | 16.44 | 15.91 | 16.18 | 538,399 | +0.18(+1.12%) |
Sep 13, 2019 | 15.88 | 16.20 | 15.88 | 16.00 | 708,700 | +0.30(+1.91%) |
Sep 12, 2019 | 15.62 | 15.99 | 15.56 | 15.70 | 532,542 | +0.08(+0.51%) |
Sep 11, 2019 | 15.59 | 15.90 | 15.43 | 15.62 | 754,087 | +0.18(+1.17%) |
Sep 10, 2019 | 15.20 | 15.49 | 15.02 | 15.44 | 947,156 | +0.27(+1.78%) |
Sep 09, 2019 | 14.62 | 15.28 | 14.55 | 15.17 | 630,715 | +0.58(+3.98%) |
Sep 06, 2019 | 14.75 | 14.94 | 14.59 | 14.59 | 252,000 | -0.12(-0.82%) |
Sep 05, 2019 | 14.32 | 14.78 | 14.20 | 14.71 | 393,446 | +0.61(+4.33%) |
Sep 04, 2019 | 14.05 | 14.22 | 13.99 | 14.10 | 308,497 | +0.20(+1.44%) |