Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.52 | 16.89 | 16.46 | 16.63 | 1,018,500 | +0.06(+0.36%) |
Nov 27, 2019 | 16.70 | 16.77 | 16.37 | 16.57 | 1,967,000 | -0.08(-0.48%) |
Nov 26, 2019 | 16.78 | 16.93 | 16.47 | 16.65 | 2,033,164 | -0.13(-0.77%) |
Nov 25, 2019 | 16.34 | 16.86 | 16.29 | 16.78 | 2,092,708 | +0.50(+3.07%) |
Nov 22, 2019 | 16.41 | 16.42 | 15.91 | 16.28 | 2,272,700 | -0.07(-0.43%) |
Nov 21, 2019 | 16.54 | 16.54 | 16.05 | 16.35 | 2,487,602 | -0.14(-0.85%) |
Nov 20, 2019 | 16.40 | 16.65 | 16.15 | 16.49 | 2,804,254 | -0.04(-0.24%) |
Nov 19, 2019 | 16.39 | 16.71 | 16.32 | 16.53 | 1,820,206 | +0.30(+1.85%) |
Nov 18, 2019 | 16.50 | 16.54 | 16.15 | 16.23 | 2,223,329 | -0.28(-1.70%) |
Nov 15, 2019 | 16.70 | 16.80 | 16.36 | 16.51 | 2,148,800 | -0.15(-0.90%) |
Nov 14, 2019 | 16.34 | 16.88 | 16.25 | 16.66 | 4,919,388 | +0.29(+1.77%) |
Nov 13, 2019 | 15.53 | 16.52 | 15.35 | 16.37 | 3,837,186 | +1.03(+6.71%) |
Nov 12, 2019 | 15.60 | 15.77 | 15.26 | 15.34 | 2,269,806 | -0.21(-1.35%) |
Nov 11, 2019 | 15.76 | 15.76 | 15.28 | 15.55 | 3,379,444 | -0.22(-1.40%) |
Nov 08, 2019 | 15.26 | 15.82 | 15.07 | 15.77 | 2,684,800 | +0.62(+4.09%) |
Nov 07, 2019 | 15.28 | 15.49 | 15.09 | 15.15 | 2,812,157 | +0.00(+0.00%) |
Nov 06, 2019 | 15.69 | 15.79 | 15.02 | 15.15 | 2,963,762 | -0.53(-3.38%) |
Nov 05, 2019 | 16.16 | 16.18 | 15.63 | 15.68 | 3,147,760 | -0.41(-2.55%) |
Nov 04, 2019 | 16.08 | 16.45 | 15.80 | 16.09 | 4,559,761 | +0.08(+0.50%) |
Nov 01, 2019 | 15.57 | 16.07 | 15.45 | 16.01 | 5,322,700 | +0.56(+3.62%) |
Oct 31, 2019 | 17.00 | 17.10 | 15.26 | 15.45 | 9,199,570 | -1.93(-11.10%) |
Oct 30, 2019 | 16.99 | 17.48 | 16.91 | 17.38 | 3,247,742 | +0.44(+2.60%) |
Oct 29, 2019 | 17.23 | 17.25 | 16.84 | 16.94 | 2,791,454 | -0.30(-1.74%) |
Oct 28, 2019 | 17.37 | 17.43 | 17.03 | 17.24 | 1,716,792 | -0.01(-0.06%) |
Oct 25, 2019 | 16.79 | 17.31 | 16.77 | 17.25 | 1,805,600 | +0.39(+2.31%) |
Oct 24, 2019 | 16.79 | 16.92 | 16.51 | 16.86 | 2,012,510 | +0.16(+0.96%) |
Oct 23, 2019 | 16.78 | 17.00 | 16.65 | 16.70 | 1,622,160 | -0.06(-0.36%) |
Oct 22, 2019 | 16.97 | 17.38 | 16.60 | 16.76 | 1,992,478 | -0.06(-0.36%) |
Oct 21, 2019 | 16.59 | 16.85 | 16.48 | 16.82 | 2,142,492 | +0.40(+2.44%) |
Oct 18, 2019 | 17.03 | 17.09 | 16.34 | 16.42 | 2,583,600 | -0.58(-3.41%) |
Oct 17, 2019 | 16.90 | 17.12 | 16.82 | 17.00 | 2,111,938 | +0.22(+1.31%) |
Oct 16, 2019 | 16.81 | 17.08 | 16.76 | 16.78 | 2,178,045 | -0.01(-0.06%) |
Oct 15, 2019 | 16.36 | 17.07 | 16.36 | 16.79 | 2,815,551 | +0.41(+2.50%) |
Oct 14, 2019 | 16.55 | 16.65 | 16.33 | 16.38 | 1,267,065 | -0.14(-0.85%) |
Oct 11, 2019 | 16.60 | 16.78 | 16.28 | 16.52 | 2,800,700 | -0.01(-0.06%) |
Oct 10, 2019 | 16.27 | 16.77 | 16.19 | 16.53 | 2,488,815 | +0.24(+1.47%) |
Oct 09, 2019 | 16.71 | 16.86 | 16.25 | 16.29 | 2,268,443 | -0.23(-1.36%) |
Oct 08, 2019 | 16.54 | 16.72 | 16.23 | 16.52 | 3,603,946 | -0.29(-1.70%) |
Oct 07, 2019 | 16.95 | 17.13 | 16.79 | 16.80 | 2,326,650 | -0.23(-1.38%) |
Oct 04, 2019 | 17.96 | 17.98 | 16.94 | 17.04 | 3,671,400 | -0.89(-4.99%) |
Oct 03, 2019 | 17.92 | 18.09 | 17.41 | 17.93 | 1,801,313 | +0.00(+0.00%) |
Oct 02, 2019 | 17.62 | 18.09 | 17.46 | 17.93 | 1,819,160 | +0.19(+1.07%) |
Oct 01, 2019 | 17.75 | 18.06 | 17.53 | 17.74 | 2,436,573 | +0.05(+0.31%) |
Sep 30, 2019 | 18.07 | 18.18 | 17.59 | 17.68 | 2,020,178 | -0.31(-1.72%) |
Sep 27, 2019 | 18.00 | 18.43 | 17.37 | 18.00 | 3,368,700 | -0.33(-1.83%) |
Sep 26, 2019 | 18.93 | 19.00 | 18.16 | 18.33 | 2,010,104 | -0.59(-3.12%) |
Sep 25, 2019 | 18.45 | 19.21 | 18.33 | 18.92 | 3,308,982 | +0.39(+2.10%) |
Sep 24, 2019 | 19.29 | 19.45 | 18.48 | 18.53 | 3,219,907 | -0.76(-3.94%) |
Sep 23, 2019 | 19.64 | 19.74 | 19.15 | 19.29 | 1,624,857 | -0.27(-1.38%) |
Sep 20, 2019 | 19.64 | 20.04 | 19.46 | 19.56 | 5,068,000 | -0.01(-0.05%) |
Sep 19, 2019 | 19.33 | 19.88 | 19.12 | 19.57 | 2,511,906 | +0.30(+1.56%) |
Sep 18, 2019 | 19.24 | 19.39 | 19.04 | 19.27 | 1,501,381 | -0.10(-0.52%) |
Sep 17, 2019 | 19.36 | 19.48 | 19.14 | 19.37 | 1,694,216 | +0.07(+0.36%) |
Sep 16, 2019 | 19.14 | 19.44 | 19.01 | 19.30 | 1,237,771 | +0.06(+0.31%) |
Sep 13, 2019 | 19.23 | 19.54 | 18.88 | 19.24 | 2,750,500 | -0.02(-0.10%) |
Sep 12, 2019 | 19.46 | 19.59 | 19.18 | 19.26 | 1,664,084 | -0.15(-0.77%) |
Sep 11, 2019 | 19.21 | 19.50 | 19.09 | 19.41 | 1,741,608 | +0.15(+0.78%) |
Sep 10, 2019 | 18.84 | 19.38 | 18.56 | 19.26 | 1,850,299 | +0.26(+1.37%) |
Sep 09, 2019 | 19.33 | 19.44 | 18.83 | 19.00 | 2,134,464 | -0.27(-1.40%) |
Sep 06, 2019 | 19.52 | 19.71 | 19.22 | 19.27 | 1,497,600 | -0.25(-1.28%) |
Sep 05, 2019 | 19.50 | 19.77 | 19.22 | 19.52 | 2,031,690 | +0.18(+0.93%) |
Sep 04, 2019 | 20.20 | 20.20 | 18.90 | 19.34 | 3,527,891 | -0.58(-2.91%) |