Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.49 | 18.69 | 18.26 | 18.27 | 97,400 | -0.10(-0.54%) |
Nov 27, 2019 | 17.91 | 18.44 | 17.91 | 18.37 | 132,500 | +0.42(+2.34%) |
Nov 26, 2019 | 17.57 | 18.35 | 17.52 | 17.95 | 149,706 | +0.38(+2.16%) |
Nov 25, 2019 | 17.31 | 17.68 | 16.81 | 17.57 | 157,795 | +0.40(+2.33%) |
Nov 22, 2019 | 18.40 | 18.58 | 17.09 | 17.17 | 175,600 | -1.20(-6.53%) |
Nov 21, 2019 | 17.62 | 18.47 | 17.50 | 18.37 | 177,106 | +0.83(+4.73%) |
Nov 20, 2019 | 16.13 | 17.81 | 15.90 | 17.54 | 390,564 | +1.37(+8.47%) |
Nov 19, 2019 | 16.28 | 16.54 | 15.85 | 16.17 | 144,717 | -0.12(-0.77%) |
Nov 18, 2019 | 15.47 | 16.30 | 15.39 | 16.30 | 139,168 | +0.99(+6.43%) |
Nov 15, 2019 | 14.84 | 15.41 | 14.52 | 15.31 | 121,100 | +0.59(+4.01%) |
Nov 14, 2019 | 15.00 | 15.13 | 14.50 | 14.72 | 131,264 | -0.35(-2.32%) |
Nov 13, 2019 | 15.08 | 15.59 | 14.98 | 15.07 | 110,206 | -0.19(-1.25%) |
Nov 12, 2019 | 14.75 | 15.32 | 14.63 | 15.26 | 116,926 | +0.49(+3.32%) |
Nov 11, 2019 | 15.40 | 15.90 | 14.75 | 14.77 | 144,166 | -0.80(-5.14%) |
Nov 08, 2019 | 15.10 | 15.73 | 14.89 | 15.57 | 131,300 | +0.36(+2.37%) |
Nov 07, 2019 | 15.29 | 16.09 | 14.94 | 15.21 | 147,539 | -0.27(-1.74%) |
Nov 06, 2019 | 14.88 | 15.79 | 14.72 | 15.48 | 184,693 | +0.65(+4.38%) |
Nov 05, 2019 | 15.14 | 15.25 | 14.79 | 14.83 | 61,049 | -0.27(-1.79%) |
Nov 04, 2019 | 15.21 | 15.54 | 15.00 | 15.10 | 80,096 | +0.02(+0.13%) |
Nov 01, 2019 | 15.03 | 15.44 | 14.99 | 15.08 | 58,300 | +0.11(+0.73%) |
Oct 31, 2019 | 15.04 | 15.34 | 14.73 | 14.97 | 124,231 | -0.08(-0.56%) |
Oct 30, 2019 | 15.15 | 15.41 | 14.87 | 15.05 | 109,704 | -0.05(-0.36%) |
Oct 29, 2019 | 14.93 | 15.13 | 14.76 | 15.11 | 54,357 | +0.15(+1.00%) |
Oct 28, 2019 | 14.71 | 15.16 | 14.60 | 14.96 | 76,989 | +0.36(+2.47%) |
Oct 25, 2019 | 14.49 | 14.86 | 14.35 | 14.60 | 47,100 | +0.05(+0.34%) |
Oct 24, 2019 | 14.61 | 14.66 | 14.28 | 14.55 | 80,262 | -0.05(-0.34%) |
Oct 23, 2019 | 14.66 | 15.03 | 14.57 | 14.60 | 53,320 | -0.08(-0.54%) |
Oct 22, 2019 | 14.97 | 15.37 | 14.64 | 14.68 | 92,431 | -0.26(-1.74%) |
Oct 21, 2019 | 14.85 | 15.14 | 14.62 | 14.94 | 113,189 | +0.14(+0.95%) |
Oct 18, 2019 | 14.98 | 14.98 | 14.56 | 14.80 | 82,000 | -0.22(-1.46%) |
Oct 17, 2019 | 15.21 | 15.30 | 14.81 | 15.02 | 108,652 | -0.11(-0.73%) |
Oct 16, 2019 | 15.39 | 15.53 | 15.01 | 15.13 | 90,098 | -0.24(-1.56%) |
Oct 15, 2019 | 15.30 | 15.96 | 15.22 | 15.37 | 129,330 | +0.20(+1.32%) |
Oct 14, 2019 | 15.35 | 15.49 | 14.74 | 15.17 | 78,432 | -0.18(-1.17%) |
Oct 11, 2019 | 15.61 | 16.15 | 15.12 | 15.35 | 211,300 | -0.05(-0.36%) |
Oct 10, 2019 | 15.12 | 15.94 | 14.90 | 15.40 | 181,956 | +0.41(+2.73%) |
Oct 09, 2019 | 14.57 | 15.42 | 14.13 | 14.99 | 457,029 | +0.53(+3.66%) |
Oct 08, 2019 | 15.78 | 15.95 | 13.02 | 14.46 | 3,652,420 | -1.37(-8.62%) |
Oct 07, 2019 | 16.52 | 16.52 | 15.75 | 15.83 | 112,681 | -0.67(-4.03%) |
Oct 04, 2019 | 16.50 | 16.69 | 16.34 | 16.50 | 139,700 | +0.05(+0.27%) |
Oct 03, 2019 | 16.46 | 16.62 | 15.90 | 16.45 | 111,719 | -0.04(-0.24%) |
Oct 02, 2019 | 16.90 | 16.90 | 16.23 | 16.49 | 105,166 | -0.68(-3.96%) |
Oct 01, 2019 | 17.72 | 17.84 | 17.03 | 17.17 | 95,456 | -0.45(-2.55%) |
Sep 30, 2019 | 17.60 | 17.88 | 17.25 | 17.62 | 129,303 | -0.04(-0.20%) |
Sep 27, 2019 | 18.75 | 18.79 | 17.29 | 17.66 | 254,400 | -1.04(-5.54%) |
Sep 26, 2019 | 19.51 | 19.61 | 18.24 | 18.69 | 158,929 | -0.85(-4.35%) |
Sep 25, 2019 | 19.58 | 20.05 | 19.37 | 19.54 | 142,197 | -0.07(-0.36%) |
Sep 24, 2019 | 21.04 | 21.06 | 19.30 | 19.61 | 230,252 | -1.39(-6.62%) |
Sep 23, 2019 | 21.20 | 23.26 | 20.85 | 21.00 | 365,382 | -0.41(-1.91%) |
Sep 20, 2019 | 20.16 | 21.50 | 20.05 | 21.41 | 2,792,000 | +1.20(+5.94%) |
Sep 19, 2019 | 20.83 | 21.39 | 20.09 | 20.21 | 117,055 | -0.56(-2.70%) |
Sep 18, 2019 | 20.79 | 21.41 | 20.52 | 20.77 | 158,675 | -0.01(-0.05%) |
Sep 17, 2019 | 20.35 | 21.25 | 19.83 | 20.78 | 199,787 | +0.53(+2.62%) |
Sep 16, 2019 | 19.47 | 20.47 | 19.47 | 20.25 | 182,595 | +0.78(+4.01%) |
Sep 13, 2019 | 20.07 | 20.53 | 19.37 | 19.47 | 99,300 | -0.50(-2.50%) |
Sep 12, 2019 | 20.41 | 20.68 | 19.54 | 19.97 | 99,334 | -0.03(-0.15%) |
Sep 11, 2019 | 20.54 | 21.48 | 19.87 | 20.00 | 169,392 | -0.55(-2.68%) |
Sep 10, 2019 | 20.28 | 21.05 | 20.03 | 20.55 | 132,514 | +0.38(+1.88%) |
Sep 09, 2019 | 20.22 | 21.18 | 19.49 | 20.17 | 165,283 | -0.05(-0.25%) |
Sep 06, 2019 | 20.00 | 21.16 | 20.00 | 20.22 | 171,100 | -0.07(-0.34%) |
Sep 05, 2019 | 19.19 | 20.47 | 19.14 | 20.29 | 181,837 | +1.16(+6.06%) |
Sep 04, 2019 | 19.45 | 20.45 | 19.11 | 19.13 | 147,909 | -0.38(-1.95%) |