Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.87 | 16.91 | 16.66 | 16.69 | 392,800 | -0.26(-1.53%) |
Nov 27, 2019 | 17.31 | 17.32 | 16.88 | 16.95 | 868,300 | -0.30(-1.74%) |
Nov 26, 2019 | 17.09 | 17.42 | 17.07 | 17.25 | 956,737 | +0.19(+1.11%) |
Nov 25, 2019 | 16.88 | 17.20 | 16.83 | 17.06 | 1,261,953 | +0.27(+1.61%) |
Nov 22, 2019 | 16.84 | 16.97 | 16.66 | 16.79 | 795,300 | +0.07(+0.42%) |
Nov 21, 2019 | 16.78 | 17.05 | 16.67 | 16.72 | 1,163,528 | -0.26(-1.53%) |
Nov 20, 2019 | 17.15 | 17.19 | 16.86 | 16.98 | 1,192,882 | -0.22(-1.28%) |
Nov 19, 2019 | 17.69 | 17.71 | 17.13 | 17.20 | 678,231 | -0.36(-2.05%) |
Nov 18, 2019 | 17.51 | 17.70 | 17.24 | 17.56 | 1,181,834 | +0.01(+0.06%) |
Nov 15, 2019 | 17.66 | 17.68 | 17.39 | 17.55 | 630,100 | +0.02(+0.11%) |
Nov 14, 2019 | 17.82 | 17.84 | 17.51 | 17.53 | 575,626 | -0.33(-1.85%) |
Nov 13, 2019 | 18.03 | 18.13 | 17.82 | 17.86 | 1,137,457 | -0.35(-1.92%) |
Nov 12, 2019 | 18.40 | 18.64 | 18.17 | 18.21 | 1,527,508 | -0.23(-1.25%) |
Nov 11, 2019 | 17.95 | 18.50 | 17.94 | 18.44 | 1,301,256 | +0.28(+1.54%) |
Nov 08, 2019 | 18.23 | 18.31 | 18.11 | 18.16 | 1,040,700 | -0.12(-0.66%) |
Nov 07, 2019 | 18.58 | 18.83 | 18.18 | 18.28 | 1,642,630 | -0.10(-0.54%) |
Nov 06, 2019 | 17.41 | 18.57 | 17.41 | 18.38 | 3,703,416 | +0.92(+5.27%) |
Nov 05, 2019 | 18.00 | 19.25 | 17.20 | 17.46 | 3,105,581 | -2.33(-11.77%) |
Nov 04, 2019 | 19.50 | 19.81 | 19.41 | 19.79 | 1,751,363 | +0.44(+2.27%) |
Nov 01, 2019 | 19.01 | 19.45 | 18.99 | 19.35 | 1,318,200 | +0.39(+2.06%) |
Oct 31, 2019 | 18.80 | 18.97 | 18.62 | 18.96 | 1,835,853 | +0.12(+0.64%) |
Oct 30, 2019 | 18.87 | 18.95 | 18.67 | 18.84 | 1,723,518 | -0.08(-0.42%) |
Oct 29, 2019 | 18.59 | 18.95 | 18.56 | 18.92 | 971,229 | +0.28(+1.50%) |
Oct 28, 2019 | 18.41 | 18.75 | 18.41 | 18.64 | 2,063,212 | +0.28(+1.53%) |
Oct 25, 2019 | 18.01 | 18.38 | 17.91 | 18.36 | 1,180,800 | +0.36(+2.00%) |
Oct 24, 2019 | 18.22 | 18.22 | 17.91 | 18.00 | 874,118 | -0.16(-0.88%) |
Oct 23, 2019 | 18.21 | 18.27 | 18.06 | 18.16 | 856,529 | -0.12(-0.66%) |
Oct 22, 2019 | 18.15 | 18.45 | 18.07 | 18.28 | 1,345,640 | +0.10(+0.55%) |
Oct 21, 2019 | 18.19 | 18.65 | 18.07 | 18.18 | 951,247 | +0.16(+0.89%) |
Oct 18, 2019 | 17.87 | 18.08 | 17.69 | 18.02 | 927,700 | +0.06(+0.33%) |
Oct 17, 2019 | 17.70 | 18.00 | 17.62 | 17.96 | 764,994 | +0.32(+1.81%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.34 | 17.64 | 1,101,297 | +0.24(+1.38%) |
Oct 15, 2019 | 17.24 | 17.59 | 17.08 | 17.40 | 1,185,274 | +0.29(+1.69%) |
Oct 14, 2019 | 16.94 | 17.21 | 16.92 | 17.11 | 921,600 | +0.07(+0.41%) |
Oct 11, 2019 | 16.76 | 17.18 | 16.76 | 17.04 | 1,574,800 | +0.53(+3.21%) |
Oct 10, 2019 | 16.39 | 16.57 | 16.37 | 16.51 | 575,209 | +0.15(+0.92%) |
Oct 09, 2019 | 16.50 | 16.52 | 16.33 | 16.36 | 692,716 | +0.05(+0.31%) |
Oct 08, 2019 | 16.41 | 16.53 | 16.24 | 16.31 | 941,290 | -0.29(-1.75%) |
Oct 07, 2019 | 16.62 | 16.68 | 16.48 | 16.60 | 923,279 | -0.06(-0.36%) |
Oct 04, 2019 | 16.64 | 16.72 | 16.46 | 16.66 | 1,109,300 | +0.03(+0.18%) |
Oct 03, 2019 | 16.38 | 16.70 | 16.23 | 16.63 | 1,188,310 | +0.14(+0.85%) |
Oct 02, 2019 | 16.54 | 16.69 | 16.29 | 16.49 | 1,318,333 | -0.11(-0.66%) |
Oct 01, 2019 | 16.98 | 17.27 | 16.56 | 16.60 | 1,951,288 | -0.26(-1.54%) |
Sep 30, 2019 | 16.71 | 16.98 | 16.70 | 16.86 | 857,070 | +0.14(+0.84%) |
Sep 27, 2019 | 17.00 | 17.19 | 16.66 | 16.72 | 554,200 | -0.26(-1.53%) |
Sep 26, 2019 | 16.91 | 17.03 | 16.87 | 16.98 | 1,489,369 | +0.04(+0.24%) |
Sep 25, 2019 | 16.93 | 17.23 | 16.91 | 16.94 | 1,292,184 | -0.06(-0.35%) |
Sep 24, 2019 | 17.05 | 17.09 | 16.79 | 17.00 | 1,675,803 | -0.08(-0.47%) |
Sep 23, 2019 | 16.72 | 17.19 | 16.69 | 17.08 | 1,285,776 | +0.21(+1.24%) |
Sep 20, 2019 | 17.22 | 17.35 | 16.82 | 16.87 | 1,376,000 | -0.37(-2.15%) |
Sep 19, 2019 | 17.33 | 17.58 | 17.18 | 17.24 | 828,998 | -0.07(-0.40%) |
Sep 18, 2019 | 17.19 | 17.34 | 17.08 | 17.31 | 879,039 | +0.11(+0.64%) |
Sep 17, 2019 | 17.20 | 17.25 | 16.95 | 17.20 | 914,026 | +0.00(+0.00%) |
Sep 16, 2019 | 17.05 | 17.45 | 17.00 | 17.20 | 1,138,841 | +0.03(+0.17%) |
Sep 13, 2019 | 17.01 | 17.28 | 16.86 | 17.17 | 871,500 | +0.25(+1.48%) |
Sep 12, 2019 | 16.99 | 17.09 | 16.52 | 16.92 | 1,227,753 | -0.07(-0.41%) |
Sep 11, 2019 | 16.50 | 17.00 | 16.36 | 16.99 | 1,119,265 | +0.53(+3.22%) |
Sep 10, 2019 | 16.03 | 16.49 | 16.00 | 16.46 | 769,311 | +0.42(+2.62%) |
Sep 09, 2019 | 15.97 | 16.34 | 15.91 | 16.04 | 2,022,162 | +0.14(+0.88%) |
Sep 06, 2019 | 16.00 | 16.04 | 15.83 | 15.90 | 936,100 | -0.10(-0.62%) |
Sep 05, 2019 | 15.79 | 16.26 | 15.79 | 16.00 | 1,051,175 | +0.28(+1.78%) |
Sep 04, 2019 | 15.44 | 15.73 | 15.35 | 15.72 | 1,171,388 | +0.40(+2.61%) |