Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.00 | 23.00 | 22.91 | 23.00 | 200,100 | +0.01(+0.04%) |
Nov 27, 2019 | 22.98 | 23.01 | 22.94 | 22.99 | 474,400 | +0.05(+0.22%) |
Nov 26, 2019 | 22.98 | 23.02 | 22.92 | 22.94 | 685,383 | -0.05(-0.22%) |
Nov 25, 2019 | 23.00 | 23.04 | 22.95 | 22.99 | 1,338,529 | +0.00(+0.00%) |
Nov 22, 2019 | 22.99 | 23.05 | 22.93 | 22.99 | 469,400 | +0.07(+0.31%) |
Nov 21, 2019 | 23.10 | 23.11 | 22.90 | 22.92 | 918,405 | -0.18(-0.78%) |
Nov 20, 2019 | 22.97 | 23.11 | 22.94 | 23.10 | 687,737 | +0.17(+0.74%) |
Nov 19, 2019 | 22.99 | 23.03 | 22.91 | 22.93 | 677,859 | -0.05(-0.22%) |
Nov 18, 2019 | 22.97 | 23.05 | 22.95 | 22.98 | 1,168,353 | +0.03(+0.13%) |
Nov 15, 2019 | 23.06 | 23.11 | 22.94 | 22.95 | 1,161,700 | -0.11(-0.48%) |
Nov 14, 2019 | 23.10 | 23.18 | 23.03 | 23.06 | 1,704,190 | -0.11(-0.47%) |
Nov 13, 2019 | 22.94 | 23.18 | 22.91 | 23.17 | 3,937,051 | +0.29(+1.27%) |
Nov 12, 2019 | 22.95 | 23.00 | 22.88 | 22.88 | 4,967,147 | -0.07(-0.31%) |
Nov 11, 2019 | 22.90 | 22.95 | 22.85 | 22.95 | 22,343,256 | +4.55(+24.73%) |
Nov 08, 2019 | 18.17 | 18.90 | 18.16 | 18.40 | 1,224,300 | +0.15(+0.82%) |
Nov 07, 2019 | 18.03 | 18.39 | 17.93 | 18.25 | 799,962 | +0.26(+1.45%) |
Nov 06, 2019 | 18.18 | 18.23 | 17.81 | 17.99 | 696,379 | -0.17(-0.94%) |
Nov 05, 2019 | 18.15 | 18.48 | 18.04 | 18.16 | 495,273 | +0.06(+0.33%) |
Nov 04, 2019 | 17.78 | 18.15 | 17.70 | 18.10 | 524,870 | +0.29(+1.63%) |
Nov 01, 2019 | 17.28 | 17.88 | 17.18 | 17.81 | 354,700 | +0.64(+3.73%) |
Oct 31, 2019 | 17.49 | 17.49 | 16.99 | 17.17 | 390,803 | -0.33(-1.89%) |
Oct 30, 2019 | 16.86 | 17.52 | 16.69 | 17.50 | 709,043 | +0.59(+3.49%) |
Oct 29, 2019 | 16.45 | 17.18 | 16.24 | 16.91 | 1,049,989 | +0.51(+3.11%) |
Oct 28, 2019 | 16.43 | 16.61 | 16.00 | 16.40 | 473,573 | +0.01(+0.06%) |
Oct 25, 2019 | 16.05 | 16.62 | 15.93 | 16.39 | 461,100 | +0.35(+2.18%) |
Oct 24, 2019 | 16.07 | 16.55 | 15.79 | 16.04 | 524,277 | +0.00(+0.00%) |
Oct 23, 2019 | 15.62 | 16.12 | 15.59 | 16.04 | 464,143 | +0.36(+2.30%) |
Oct 22, 2019 | 15.89 | 15.99 | 15.54 | 15.68 | 221,115 | -0.18(-1.13%) |
Oct 21, 2019 | 15.89 | 16.01 | 15.71 | 15.86 | 434,278 | +0.07(+0.48%) |
Oct 18, 2019 | 15.82 | 15.86 | 15.29 | 15.79 | 754,400 | -0.13(-0.85%) |
Oct 17, 2019 | 15.81 | 16.37 | 15.78 | 15.92 | 507,432 | +0.11(+0.70%) |
Oct 16, 2019 | 15.43 | 15.96 | 15.34 | 15.81 | 512,046 | +0.40(+2.56%) |
Oct 15, 2019 | 14.93 | 15.69 | 14.90 | 15.41 | 586,915 | +0.48(+3.25%) |
Oct 14, 2019 | 14.46 | 14.94 | 14.24 | 14.93 | 395,006 | +0.46(+3.21%) |
Oct 11, 2019 | 14.49 | 14.96 | 14.46 | 14.46 | 199,800 | +0.17(+1.19%) |
Oct 10, 2019 | 14.23 | 14.37 | 13.80 | 14.29 | 381,451 | +0.20(+1.38%) |
Oct 09, 2019 | 14.39 | 14.39 | 13.74 | 14.10 | 600,241 | -0.15(-1.05%) |
Oct 08, 2019 | 14.72 | 15.00 | 14.22 | 14.25 | 931,378 | -0.99(-6.50%) |
Oct 07, 2019 | 14.83 | 15.35 | 14.59 | 15.24 | 458,581 | -0.02(-0.13%) |
Oct 04, 2019 | 15.37 | 15.40 | 15.09 | 15.26 | 307,300 | +0.01(+0.07%) |
Oct 03, 2019 | 15.05 | 15.36 | 14.79 | 15.25 | 459,862 | +0.24(+1.60%) |
Oct 02, 2019 | 15.03 | 15.16 | 14.70 | 15.01 | 368,267 | -0.04(-0.27%) |
Oct 01, 2019 | 15.56 | 15.78 | 14.70 | 15.05 | 590,337 | -0.44(-2.84%) |
Sep 30, 2019 | 15.45 | 15.52 | 15.17 | 15.49 | 353,409 | +0.08(+0.49%) |
Sep 27, 2019 | 15.41 | 15.62 | 15.27 | 15.41 | 393,400 | +0.06(+0.42%) |
Sep 26, 2019 | 15.36 | 15.40 | 15.03 | 15.35 | 257,713 | -0.06(-0.39%) |
Sep 25, 2019 | 15.01 | 15.43 | 14.74 | 15.41 | 326,592 | +0.47(+3.15%) |
Sep 24, 2019 | 15.43 | 15.51 | 14.84 | 14.94 | 740,932 | -0.53(-3.43%) |
Sep 23, 2019 | 15.48 | 15.58 | 14.90 | 15.47 | 683,390 | -0.34(-2.15%) |
Sep 20, 2019 | 15.02 | 15.85 | 14.87 | 15.81 | 2,149,800 | +0.78(+5.19%) |
Sep 19, 2019 | 14.86 | 15.37 | 14.75 | 15.03 | 403,725 | +0.15(+1.01%) |
Sep 18, 2019 | 14.89 | 15.07 | 14.49 | 14.88 | 422,191 | -0.02(-0.13%) |
Sep 17, 2019 | 15.43 | 15.43 | 14.84 | 14.90 | 525,600 | -0.58(-3.75%) |
Sep 16, 2019 | 15.35 | 15.51 | 14.98 | 15.48 | 641,806 | -0.03(-0.19%) |
Sep 13, 2019 | 15.32 | 15.56 | 15.03 | 15.51 | 446,100 | +0.24(+1.57%) |
Sep 12, 2019 | 15.35 | 15.36 | 14.63 | 15.27 | 922,961 | -0.08(-0.52%) |
Sep 11, 2019 | 15.83 | 16.20 | 15.21 | 15.35 | 959,989 | -0.35(-2.23%) |
Sep 10, 2019 | 14.71 | 16.08 | 14.69 | 15.70 | 1,323,244 | +0.88(+5.94%) |
Sep 09, 2019 | 15.07 | 15.86 | 14.43 | 14.82 | 2,035,420 | -0.26(-1.72%) |
Sep 06, 2019 | 13.24 | 16.09 | 12.62 | 15.08 | 3,562,000 | +2.15(+16.63%) |
Sep 05, 2019 | 12.83 | 13.18 | 12.52 | 12.93 | 488,562 | +0.19(+1.49%) |
Sep 04, 2019 | 12.42 | 13.00 | 12.40 | 12.74 | 801,212 | +0.53(+4.34%) |