Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.91 | 19.46 | 18.62 | 18.64 | 194,000 | -0.28(-1.48%) |
Nov 27, 2019 | 18.30 | 19.25 | 18.17 | 18.92 | 415,700 | +0.76(+4.19%) |
Nov 26, 2019 | 16.51 | 18.67 | 16.26 | 18.16 | 1,528,671 | +1.65(+9.99%) |
Nov 25, 2019 | 15.99 | 16.74 | 15.70 | 16.51 | 750,937 | +0.67(+4.23%) |
Nov 22, 2019 | 16.02 | 16.37 | 15.72 | 15.84 | 339,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.99 | 16.18 | 15.25 | 15.83 | 403,962 | +0.03(+0.19%) |
Nov 20, 2019 | 15.50 | 15.82 | 14.92 | 15.80 | 516,039 | +0.32(+2.07%) |
Nov 19, 2019 | 15.94 | 15.95 | 15.32 | 15.48 | 261,994 | -0.39(-2.46%) |
Nov 18, 2019 | 16.05 | 16.05 | 15.35 | 15.87 | 264,066 | -0.11(-0.69%) |
Nov 15, 2019 | 15.70 | 16.16 | 15.45 | 15.98 | 872,100 | +0.47(+3.03%) |
Nov 14, 2019 | 15.59 | 16.06 | 15.33 | 15.51 | 447,669 | -0.15(-0.96%) |
Nov 13, 2019 | 16.11 | 16.55 | 15.55 | 15.66 | 253,699 | -0.65(-3.99%) |
Nov 12, 2019 | 16.73 | 16.80 | 16.19 | 16.31 | 286,279 | -0.37(-2.22%) |
Nov 11, 2019 | 17.02 | 17.14 | 16.49 | 16.68 | 282,121 | -0.43(-2.51%) |
Nov 08, 2019 | 17.70 | 17.91 | 16.90 | 17.11 | 170,900 | -0.74(-4.15%) |
Nov 07, 2019 | 17.35 | 18.06 | 17.03 | 17.85 | 234,056 | +0.70(+4.08%) |
Nov 06, 2019 | 17.11 | 17.24 | 16.45 | 17.15 | 145,893 | +0.05(+0.29%) |
Nov 05, 2019 | 17.35 | 17.48 | 16.70 | 17.10 | 220,402 | -0.15(-0.87%) |
Nov 04, 2019 | 17.00 | 17.32 | 16.59 | 17.25 | 145,137 | +0.41(+2.43%) |
Nov 01, 2019 | 17.14 | 17.59 | 15.97 | 16.84 | 253,600 | +0.00(+0.00%) |
Oct 31, 2019 | 17.26 | 17.31 | 16.37 | 16.84 | 292,756 | -0.54(-3.11%) |
Oct 30, 2019 | 16.83 | 17.66 | 16.71 | 17.38 | 230,692 | +0.44(+2.60%) |
Oct 29, 2019 | 16.15 | 17.04 | 15.57 | 16.94 | 223,885 | +0.75(+4.63%) |
Oct 28, 2019 | 16.19 | 16.75 | 16.03 | 16.19 | 185,830 | +0.19(+1.19%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.49 | 16.00 | 252,100 | +0.05(+0.31%) |
Oct 24, 2019 | 16.01 | 16.05 | 15.47 | 15.95 | 247,642 | -0.17(-1.05%) |
Oct 23, 2019 | 15.99 | 16.79 | 15.88 | 16.12 | 198,858 | +0.12(+0.75%) |
Oct 22, 2019 | 15.00 | 16.10 | 15.00 | 16.00 | 328,138 | +0.99(+6.60%) |
Oct 21, 2019 | 14.52 | 15.13 | 14.25 | 15.01 | 140,840 | +0.62(+4.34%) |
Oct 18, 2019 | 14.88 | 15.01 | 13.99 | 14.38 | 163,400 | -0.67(-4.42%) |
Oct 17, 2019 | 14.93 | 15.48 | 14.81 | 15.05 | 138,754 | +0.16(+1.07%) |
Oct 16, 2019 | 14.66 | 15.00 | 14.56 | 14.89 | 154,474 | +0.18(+1.22%) |
Oct 15, 2019 | 14.74 | 14.97 | 14.33 | 14.71 | 193,067 | +0.03(+0.20%) |
Oct 14, 2019 | 15.00 | 15.01 | 14.60 | 14.68 | 176,901 | -0.34(-2.26%) |
Oct 11, 2019 | 14.71 | 15.34 | 14.66 | 15.02 | 297,900 | +0.49(+3.37%) |
Oct 10, 2019 | 14.16 | 14.69 | 14.08 | 14.53 | 223,813 | +0.36(+2.54%) |
Oct 09, 2019 | 14.40 | 14.77 | 14.10 | 14.17 | 246,517 | -0.09(-0.63%) |
Oct 08, 2019 | 14.53 | 14.53 | 14.00 | 14.26 | 167,336 | -0.49(-3.32%) |
Oct 07, 2019 | 14.52 | 14.96 | 14.44 | 14.75 | 183,214 | +0.24(+1.69%) |
Oct 04, 2019 | 14.48 | 14.65 | 14.15 | 14.51 | 227,400 | +0.03(+0.17%) |
Oct 03, 2019 | 14.36 | 14.59 | 14.04 | 14.48 | 216,576 | +0.10(+0.70%) |
Oct 02, 2019 | 14.12 | 14.45 | 13.71 | 14.38 | 356,194 | +0.18(+1.27%) |
Oct 01, 2019 | 14.39 | 14.98 | 13.95 | 14.20 | 222,022 | -0.22(-1.53%) |
Sep 30, 2019 | 14.98 | 15.12 | 13.71 | 14.42 | 357,787 | -0.60(-3.96%) |
Sep 27, 2019 | 15.01 | 15.47 | 14.76 | 15.02 | 482,700 | -0.09(-0.60%) |
Sep 26, 2019 | 16.81 | 16.89 | 15.00 | 15.11 | 320,641 | -1.82(-10.78%) |
Sep 25, 2019 | 17.91 | 18.25 | 16.84 | 16.93 | 420,253 | -0.95(-5.31%) |
Sep 24, 2019 | 19.01 | 19.10 | 17.88 | 17.88 | 633,704 | -1.21(-6.34%) |
Sep 23, 2019 | 20.00 | 20.00 | 18.88 | 19.09 | 937,071 | -0.83(-4.17%) |
Sep 20, 2019 | 18.60 | 20.00 | 18.44 | 19.92 | 3,656,000 | +1.42(+7.68%) |
Sep 19, 2019 | 19.24 | 19.27 | 18.40 | 18.50 | 809,406 | -0.73(-3.80%) |
Sep 18, 2019 | 19.55 | 19.89 | 19.12 | 19.23 | 992,243 | -0.36(-1.84%) |
Sep 17, 2019 | 19.30 | 19.83 | 19.12 | 19.59 | 384,006 | +0.22(+1.14%) |
Sep 16, 2019 | 19.03 | 19.50 | 18.51 | 19.37 | 389,442 | +0.38(+2.00%) |
Sep 13, 2019 | 19.69 | 19.95 | 18.65 | 18.99 | 425,100 | -0.57(-2.91%) |
Sep 12, 2019 | 19.46 | 19.97 | 18.94 | 19.56 | 386,869 | -0.24(-1.21%) |
Sep 11, 2019 | 19.25 | 19.97 | 18.83 | 19.80 | 390,665 | +0.57(+2.96%) |
Sep 10, 2019 | 17.18 | 19.56 | 17.00 | 19.23 | 652,649 | +1.91(+11.03%) |
Sep 09, 2019 | 16.54 | 18.05 | 16.17 | 17.32 | 458,512 | +0.78(+4.72%) |
Sep 06, 2019 | 16.52 | 16.95 | 16.30 | 16.54 | 199,900 | -0.06(-0.36%) |
Sep 05, 2019 | 16.39 | 16.72 | 16.21 | 16.60 | 235,091 | +0.46(+2.85%) |
Sep 04, 2019 | 15.69 | 16.89 | 15.49 | 16.14 | 346,338 | +0.61(+3.93%) |