Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.14 | 19.26 | 18.92 | 18.94 | 507,100 | -0.16(-0.84%) |
Nov 27, 2019 | 19.10 | 19.18 | 18.57 | 19.10 | 681,700 | +0.07(+0.37%) |
Nov 26, 2019 | 19.00 | 19.32 | 18.84 | 19.03 | 1,082,536 | -0.23(-1.19%) |
Nov 25, 2019 | 18.47 | 19.35 | 18.20 | 19.26 | 1,077,577 | +0.77(+4.16%) |
Nov 22, 2019 | 17.38 | 18.67 | 17.36 | 18.49 | 871,100 | +1.29(+7.50%) |
Nov 21, 2019 | 16.43 | 17.54 | 16.25 | 17.20 | 1,465,166 | -0.50(-2.82%) |
Nov 20, 2019 | 18.25 | 18.38 | 17.58 | 17.70 | 797,507 | -0.63(-3.44%) |
Nov 19, 2019 | 17.94 | 18.47 | 17.85 | 18.33 | 1,020,097 | +0.58(+3.27%) |
Nov 18, 2019 | 18.06 | 18.10 | 17.74 | 17.75 | 598,274 | -0.23(-1.28%) |
Nov 15, 2019 | 17.91 | 18.10 | 17.80 | 17.98 | 285,700 | +0.18(+1.01%) |
Nov 14, 2019 | 17.25 | 17.89 | 17.20 | 17.80 | 451,327 | +0.55(+3.19%) |
Nov 13, 2019 | 17.20 | 17.43 | 17.09 | 17.25 | 465,581 | -0.09(-0.52%) |
Nov 12, 2019 | 17.07 | 17.48 | 17.00 | 17.34 | 446,837 | +0.19(+1.11%) |
Nov 11, 2019 | 17.23 | 17.43 | 17.04 | 17.15 | 361,016 | -0.29(-1.66%) |
Nov 08, 2019 | 17.93 | 17.98 | 17.35 | 17.44 | 292,000 | -0.49(-2.73%) |
Nov 07, 2019 | 17.51 | 17.94 | 17.51 | 17.93 | 451,848 | +0.47(+2.69%) |
Nov 06, 2019 | 17.32 | 17.47 | 17.16 | 17.46 | 342,364 | +0.03(+0.17%) |
Nov 05, 2019 | 17.42 | 17.70 | 17.36 | 17.43 | 496,863 | +0.01(+0.06%) |
Nov 04, 2019 | 17.88 | 18.05 | 17.35 | 17.42 | 525,718 | -0.27(-1.53%) |
Nov 01, 2019 | 17.55 | 17.82 | 17.47 | 17.69 | 282,600 | +0.32(+1.84%) |
Oct 31, 2019 | 17.46 | 17.51 | 17.08 | 17.37 | 425,473 | -0.15(-0.86%) |
Oct 30, 2019 | 17.43 | 17.59 | 17.27 | 17.52 | 206,312 | +0.04(+0.23%) |
Oct 29, 2019 | 17.26 | 17.68 | 17.26 | 17.48 | 276,561 | +0.07(+0.40%) |
Oct 28, 2019 | 17.33 | 17.63 | 17.25 | 17.41 | 405,811 | +0.25(+1.46%) |
Oct 25, 2019 | 16.66 | 17.19 | 16.63 | 17.16 | 299,300 | +0.52(+3.12%) |
Oct 24, 2019 | 16.96 | 17.00 | 16.42 | 16.64 | 900,779 | -0.30(-1.77%) |
Oct 23, 2019 | 16.74 | 17.13 | 16.67 | 16.94 | 383,264 | +0.15(+0.89%) |
Oct 22, 2019 | 16.69 | 16.96 | 16.61 | 16.79 | 278,873 | +0.04(+0.24%) |
Oct 21, 2019 | 17.14 | 17.32 | 16.71 | 16.75 | 317,817 | -0.17(-1.00%) |
Oct 18, 2019 | 17.20 | 17.35 | 16.85 | 16.92 | 654,400 | -0.38(-2.20%) |
Oct 17, 2019 | 17.02 | 17.61 | 16.93 | 17.30 | 573,662 | +0.37(+2.19%) |
Oct 16, 2019 | 16.75 | 17.21 | 16.73 | 16.93 | 364,729 | +0.04(+0.24%) |
Oct 15, 2019 | 16.47 | 17.11 | 16.42 | 16.89 | 421,771 | +0.47(+2.86%) |
Oct 14, 2019 | 16.20 | 16.68 | 16.16 | 16.42 | 516,367 | +0.22(+1.36%) |
Oct 11, 2019 | 16.07 | 16.43 | 15.96 | 16.20 | 426,700 | +0.44(+2.79%) |
Oct 10, 2019 | 15.68 | 16.04 | 15.62 | 15.76 | 560,801 | +0.22(+1.42%) |
Oct 09, 2019 | 15.56 | 15.65 | 15.31 | 15.54 | 312,660 | +0.14(+0.91%) |
Oct 08, 2019 | 15.53 | 15.60 | 15.26 | 15.40 | 439,870 | -0.34(-2.16%) |
Oct 07, 2019 | 15.83 | 15.91 | 15.41 | 15.74 | 239,359 | -0.23(-1.44%) |
Oct 04, 2019 | 16.23 | 16.38 | 15.91 | 15.97 | 227,500 | -0.22(-1.36%) |
Oct 03, 2019 | 16.15 | 16.31 | 15.72 | 16.19 | 268,718 | -0.03(-0.18%) |
Oct 02, 2019 | 16.00 | 16.22 | 15.61 | 16.22 | 429,099 | +0.04(+0.25%) |
Oct 01, 2019 | 17.39 | 17.50 | 16.13 | 16.18 | 322,770 | -0.84(-4.94%) |
Sep 30, 2019 | 16.89 | 17.08 | 16.75 | 17.02 | 379,326 | +0.20(+1.19%) |
Sep 27, 2019 | 16.89 | 17.19 | 16.73 | 16.82 | 338,200 | +0.02(+0.12%) |
Sep 26, 2019 | 16.70 | 17.02 | 16.55 | 16.80 | 359,866 | +0.07(+0.42%) |
Sep 25, 2019 | 16.07 | 16.77 | 16.05 | 16.73 | 450,565 | +0.60(+3.72%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.12 | 16.13 | 397,090 | -0.45(-2.71%) |
Sep 23, 2019 | 16.36 | 16.69 | 16.27 | 16.58 | 343,488 | +0.04(+0.24%) |
Sep 20, 2019 | 16.72 | 16.80 | 16.44 | 16.54 | 1,382,000 | -0.18(-1.08%) |
Sep 19, 2019 | 16.97 | 17.18 | 16.69 | 16.72 | 508,178 | -0.21(-1.24%) |
Sep 18, 2019 | 16.97 | 16.97 | 16.62 | 16.93 | 399,367 | -0.10(-0.59%) |
Sep 17, 2019 | 16.85 | 17.11 | 16.68 | 17.03 | 341,594 | +0.07(+0.41%) |
Sep 16, 2019 | 16.68 | 17.14 | 16.56 | 16.96 | 531,477 | +0.10(+0.59%) |
Sep 13, 2019 | 17.05 | 17.19 | 16.80 | 16.86 | 476,700 | +0.03(+0.18%) |
Sep 12, 2019 | 16.80 | 16.96 | 16.61 | 16.83 | 565,161 | +0.10(+0.60%) |
Sep 11, 2019 | 16.22 | 16.79 | 15.91 | 16.73 | 937,460 | +0.63(+3.91%) |
Sep 10, 2019 | 15.81 | 16.14 | 15.76 | 16.10 | 1,237,252 | +0.35(+2.22%) |
Sep 09, 2019 | 15.90 | 15.93 | 15.65 | 15.75 | 472,464 | +0.00(+0.00%) |
Sep 06, 2019 | 16.13 | 16.30 | 15.71 | 15.75 | 255,800 | -0.39(-2.42%) |
Sep 05, 2019 | 15.85 | 16.18 | 15.82 | 16.14 | 628,722 | +0.54(+3.46%) |
Sep 04, 2019 | 15.66 | 15.70 | 15.35 | 15.60 | 788,090 | +0.17(+1.10%) |