Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.58 | 19.52 | 17.96 | 19.00 | 36,026 | +0.42(+2.25%) |
Nov 27, 2019 | 17.66 | 18.75 | 17.22 | 18.58 | 84,098 | +1.15(+6.62%) |
Nov 26, 2019 | 17.29 | 17.53 | 17.13 | 17.43 | 123,246 | +0.14(+0.81%) |
Nov 25, 2019 | 17.27 | 17.48 | 17.08 | 17.29 | 64,249 | +0.19(+1.09%) |
Nov 22, 2019 | 17.16 | 17.43 | 17.04 | 17.10 | 38,715 | -0.24(-1.39%) |
Nov 21, 2019 | 17.26 | 17.46 | 16.98 | 17.34 | 155,665 | -0.13(-0.75%) |
Nov 20, 2019 | 16.11 | 17.57 | 16.11 | 17.47 | 68,291 | +1.00(+6.04%) |
Nov 19, 2019 | 16.86 | 16.91 | 16.27 | 16.48 | 117,294 | -0.25(-1.50%) |
Nov 18, 2019 | 17.26 | 17.47 | 16.13 | 16.73 | 176,209 | -0.57(-3.28%) |
Nov 15, 2019 | 17.31 | 17.55 | 17.05 | 17.30 | 75,172 | +0.16(+0.92%) |
Nov 14, 2019 | 17.89 | 18.22 | 16.84 | 17.14 | 87,488 | -0.19(-1.07%) |
Nov 13, 2019 | 17.05 | 17.67 | 17.05 | 17.32 | 74,375 | +0.03(+0.16%) |
Nov 12, 2019 | 17.74 | 17.74 | 17.01 | 17.30 | 100,652 | +0.50(+2.99%) |
Nov 11, 2019 | 18.16 | 18.16 | 16.68 | 16.79 | 115,733 | -1.17(-6.52%) |
Nov 08, 2019 | 17.73 | 17.99 | 16.87 | 17.96 | 154,215 | +0.23(+1.31%) |
Nov 07, 2019 | 17.51 | 17.85 | 17.30 | 17.73 | 72,251 | +0.16(+0.90%) |
Nov 06, 2019 | 18.25 | 18.25 | 17.03 | 17.57 | 98,956 | -0.74(-4.06%) |
Nov 05, 2019 | 16.55 | 18.39 | 16.55 | 18.32 | 174,143 | +1.38(+8.12%) |
Nov 04, 2019 | 16.50 | 17.02 | 16.42 | 16.94 | 61,954 | +0.39(+2.36%) |
Nov 01, 2019 | 16.35 | 16.73 | 16.25 | 16.55 | 32,370 | +0.32(+1.95%) |
Oct 31, 2019 | 15.85 | 16.40 | 15.58 | 16.24 | 61,327 | +0.36(+2.29%) |
Oct 30, 2019 | 16.41 | 16.43 | 15.84 | 15.87 | 93,288 | -0.58(-3.50%) |
Oct 29, 2019 | 16.55 | 16.93 | 16.27 | 16.45 | 38,351 | -0.20(-1.23%) |
Oct 28, 2019 | 16.56 | 17.64 | 16.51 | 16.65 | 152,053 | +0.14(+0.84%) |
Oct 25, 2019 | 16.67 | 17.18 | 16.42 | 16.51 | 208,202 | -0.25(-1.50%) |
Oct 24, 2019 | 17.04 | 17.29 | 16.55 | 16.77 | 355,624 | -0.22(-1.31%) |
Oct 23, 2019 | 16.84 | 17.31 | 16.83 | 16.99 | 50,554 | +0.10(+0.61%) |
Oct 22, 2019 | 16.84 | 17.08 | 16.84 | 16.89 | 21,908 | +0.00(+0.00%) |
Oct 21, 2019 | 16.93 | 17.04 | 16.81 | 16.89 | 52,805 | +0.03(+0.17%) |
Oct 18, 2019 | 16.90 | 17.14 | 16.79 | 16.86 | 107,649 | -0.07(-0.38%) |
Oct 17, 2019 | 17.10 | 17.48 | 16.83 | 16.92 | 64,394 | -0.07(-0.38%) |
Oct 16, 2019 | 17.30 | 17.62 | 16.83 | 16.99 | 404,598 | -0.45(-2.56%) |
Oct 15, 2019 | 16.84 | 17.71 | 16.84 | 17.43 | 329,060 | +0.60(+3.53%) |
Oct 14, 2019 | 16.74 | 17.18 | 16.66 | 16.84 | 47,237 | +0.00(+0.00%) |
Oct 11, 2019 | 16.67 | 17.18 | 16.45 | 16.84 | 280,255 | +0.13(+0.78%) |
Oct 10, 2019 | 16.21 | 16.92 | 16.09 | 16.71 | 52,225 | +0.43(+2.63%) |
Oct 09, 2019 | 16.39 | 16.51 | 16.27 | 16.28 | 58,845 | +0.01(+0.06%) |
Oct 08, 2019 | 16.96 | 16.96 | 15.93 | 16.27 | 162,465 | -0.52(-3.10%) |
Oct 07, 2019 | 17.00 | 17.54 | 16.35 | 16.79 | 114,667 | -0.34(-2.01%) |
Oct 04, 2019 | 17.96 | 18.18 | 16.74 | 17.14 | 120,447 | -0.79(-4.41%) |
Oct 03, 2019 | 18.35 | 18.77 | 17.67 | 17.93 | 249,228 | -0.23(-1.28%) |
Oct 02, 2019 | 18.38 | 18.46 | 17.87 | 18.16 | 453,941 | -0.14(-0.76%) |
Oct 01, 2019 | 17.97 | 18.94 | 17.41 | 18.30 | 341,770 | +0.36(+2.02%) |
Sep 30, 2019 | 17.39 | 18.07 | 17.39 | 17.94 | 133,668 | +0.34(+1.96%) |
Sep 27, 2019 | 17.88 | 18.22 | 17.16 | 17.59 | 225,946 | -0.28(-1.56%) |
Sep 26, 2019 | 17.69 | 18.17 | 17.57 | 17.87 | 222,829 | -0.04(-0.21%) |
Sep 25, 2019 | 18.11 | 18.53 | 17.61 | 17.91 | 249,891 | -0.44(-2.38%) |
Sep 24, 2019 | 18.24 | 18.69 | 17.69 | 18.35 | 518,114 | -0.24(-1.30%) |
Sep 23, 2019 | 18.35 | 19.04 | 17.69 | 18.59 | 217,649 | +0.21(+1.16%) |
Sep 20, 2019 | 18.14 | 18.44 | 17.70 | 18.37 | 234,765 | +0.07(+0.41%) |
Sep 19, 2019 | 18.51 | 18.75 | 18.13 | 18.30 | 47,640 | -0.49(-2.62%) |
Sep 18, 2019 | 19.30 | 19.30 | 18.45 | 18.79 | 63,225 | -0.36(-1.89%) |
Sep 17, 2019 | 19.52 | 19.52 | 18.90 | 19.16 | 100,674 | -0.37(-1.91%) |
Sep 16, 2019 | 18.92 | 19.78 | 18.37 | 19.53 | 82,455 | +1.02(+5.53%) |
Sep 13, 2019 | 17.56 | 18.50 | 17.13 | 18.50 | 267,673 | +0.97(+5.51%) |
Sep 12, 2019 | 16.86 | 17.54 | 16.86 | 17.54 | 76,597 | +0.66(+3.91%) |
Sep 11, 2019 | 16.83 | 17.46 | 16.60 | 16.88 | 104,327 | +0.02(+0.11%) |
Sep 10, 2019 | 16.74 | 17.02 | 16.57 | 16.86 | 77,714 | +0.19(+1.12%) |
Sep 09, 2019 | 17.36 | 17.63 | 16.67 | 16.67 | 56,543 | -0.61(-3.55%) |
Sep 06, 2019 | 18.17 | 18.17 | 16.68 | 17.29 | 74,957 | -0.52(-2.92%) |
Sep 05, 2019 | 17.35 | 17.81 | 16.89 | 17.81 | 49,442 | +0.00(+0.00%) |
Sep 04, 2019 | 17.11 | 17.81 | 17.04 | 17.81 | 59,661 | +0.60(+3.51%) |