Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.35 | 18.37 | 18.25 | 18.36 | 2,008,558 | +0.02(+0.13%) |
Nov 27, 2019 | 18.24 | 18.34 | 18.12 | 18.34 | 4,503,633 | +0.11(+0.61%) |
Nov 26, 2019 | 18.24 | 18.29 | 18.18 | 18.23 | 4,202,912 | -0.03(-0.16%) |
Nov 25, 2019 | 18.16 | 18.31 | 18.10 | 18.26 | 5,247,104 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.29 | 18.07 | 18.08 | 5,452,660 | -0.17(-0.93%) |
Nov 21, 2019 | 18.22 | 18.25 | 18.13 | 18.25 | 4,748,191 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.23 | 18.03 | 18.22 | 5,647,494 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.36 | 18.06 | 18.18 | 7,427,938 | -0.21(-1.16%) |
Nov 18, 2019 | 18.44 | 18.47 | 18.35 | 18.39 | 14,433,244 | -0.06(-0.31%) |
Nov 15, 2019 | 18.25 | 18.46 | 18.19 | 18.45 | 4,689,465 | +0.22(+1.22%) |
Nov 14, 2019 | 18.45 | 18.45 | 18.11 | 18.23 | 8,298,619 | +0.14(+0.76%) |
Nov 13, 2019 | 17.86 | 18.11 | 17.82 | 18.09 | 9,548,178 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,405,564 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.70 | 17.52 | 17.64 | 6,863,137 | +0.14(+0.77%) |
Nov 08, 2019 | 17.21 | 17.69 | 17.16 | 17.50 | 11,853,512 | +0.35(+2.01%) |
Nov 07, 2019 | 17.31 | 17.32 | 17.13 | 17.16 | 5,722,099 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.35 | 17.19 | 17.24 | 9,139,023 | -0.00(-0.03%) |
Nov 05, 2019 | 17.25 | 17.36 | 17.11 | 17.24 | 7,940,127 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,562,606 | +0.00(+0.03%) |
Nov 01, 2019 | 17.04 | 17.22 | 17.04 | 17.22 | 4,291,527 | +0.21(+1.26%) |
Oct 31, 2019 | 17.02 | 17.03 | 16.90 | 17.01 | 4,524,193 | -0.01(-0.06%) |
Oct 30, 2019 | 17.04 | 17.04 | 16.91 | 17.02 | 4,352,375 | +0.00(+0.00%) |
Oct 29, 2019 | 17.08 | 17.11 | 16.98 | 17.02 | 4,380,654 | -0.10(-0.57%) |
Oct 28, 2019 | 17.07 | 17.20 | 17.07 | 17.11 | 6,283,389 | +0.07(+0.44%) |
Oct 25, 2019 | 17.00 | 17.06 | 17.00 | 17.04 | 3,956,880 | -0.05(-0.30%) |
Oct 24, 2019 | 17.11 | 17.13 | 16.97 | 17.09 | 3,520,178 | +0.01(+0.08%) |
Oct 23, 2019 | 16.96 | 17.14 | 16.95 | 17.08 | 5,806,538 | +0.14(+0.80%) |
Oct 22, 2019 | 16.96 | 17.09 | 16.92 | 16.94 | 9,041,136 | +0.03(+0.17%) |
Oct 21, 2019 | 16.88 | 16.94 | 16.85 | 16.91 | 10,105,854 | +0.05(+0.28%) |
Oct 18, 2019 | 16.73 | 16.94 | 16.70 | 16.87 | 11,033,275 | +0.17(+1.04%) |
Oct 17, 2019 | 16.72 | 16.75 | 16.59 | 16.69 | 4,501,234 | +0.03(+0.17%) |
Oct 16, 2019 | 16.64 | 16.73 | 16.63 | 16.66 | 5,986,782 | -0.00(-0.03%) |
Oct 15, 2019 | 16.62 | 16.75 | 16.54 | 16.67 | 8,324,579 | +0.03(+0.20%) |
Oct 14, 2019 | 16.71 | 16.75 | 16.56 | 16.64 | 2,656,462 | -0.14(-0.81%) |
Oct 11, 2019 | 16.84 | 16.92 | 16.76 | 16.77 | 5,283,262 | +0.12(+0.70%) |
Oct 10, 2019 | 16.53 | 16.70 | 16.49 | 16.66 | 6,561,004 | +0.23(+1.39%) |
Oct 09, 2019 | 16.29 | 16.44 | 16.27 | 16.43 | 5,274,499 | +0.18(+1.12%) |
Oct 08, 2019 | 16.15 | 16.31 | 16.14 | 16.24 | 5,644,953 | -0.01(-0.06%) |
Oct 07, 2019 | 16.22 | 16.30 | 16.11 | 16.25 | 3,103,392 | +0.00(+0.00%) |
Oct 04, 2019 | 16.09 | 16.27 | 16.09 | 16.25 | 5,131,462 | +0.21(+1.28%) |
Oct 03, 2019 | 15.93 | 16.08 | 15.78 | 16.05 | 8,204,380 | +0.10(+0.64%) |
Oct 02, 2019 | 16.33 | 16.35 | 15.94 | 15.95 | 19,103,154 | -0.47(-2.85%) |
Oct 01, 2019 | 16.38 | 16.48 | 16.21 | 16.41 | 5,613,145 | +0.03(+0.17%) |
Sep 30, 2019 | 16.81 | 16.87 | 16.37 | 16.38 | 11,182,930 | -0.45(-2.69%) |
Sep 27, 2019 | 16.74 | 16.84 | 16.66 | 16.84 | 7,891,707 | +0.15(+0.90%) |
Sep 26, 2019 | 16.49 | 16.72 | 16.47 | 16.69 | 4,776,961 | +0.20(+1.19%) |
Sep 25, 2019 | 16.49 | 16.53 | 16.40 | 16.49 | 4,670,457 | -0.03(-0.17%) |
Sep 24, 2019 | 16.48 | 16.61 | 16.45 | 16.52 | 6,289,412 | +0.10(+0.63%) |
Sep 23, 2019 | 16.51 | 16.53 | 16.37 | 16.42 | 4,810,152 | -0.09(-0.54%) |
Sep 20, 2019 | 16.49 | 16.59 | 16.44 | 16.51 | 8,593,331 | +0.07(+0.40%) |
Sep 19, 2019 | 16.57 | 16.61 | 16.38 | 16.44 | 4,697,462 | +0.00(+0.03%) |
Sep 18, 2019 | 16.52 | 16.62 | 16.44 | 16.44 | 6,506,450 | -0.03(-0.17%) |
Sep 17, 2019 | 16.40 | 16.50 | 16.38 | 16.46 | 4,324,090 | +0.04(+0.26%) |
Sep 16, 2019 | 16.55 | 16.62 | 16.39 | 16.42 | 5,590,707 | +0.12(+0.74%) |
Sep 13, 2019 | 16.24 | 16.40 | 16.21 | 16.30 | 3,811,716 | +0.09(+0.58%) |
Sep 12, 2019 | 16.21 | 16.31 | 16.09 | 16.21 | 3,921,135 | -0.03(-0.20%) |
Sep 11, 2019 | 16.26 | 16.32 | 16.17 | 16.24 | 4,263,631 | +0.02(+0.14%) |
Sep 10, 2019 | 16.09 | 16.27 | 16.05 | 16.22 | 4,610,336 | +0.15(+0.93%) |
Sep 09, 2019 | 16.11 | 16.14 | 16.00 | 16.07 | 5,352,793 | +0.03(+0.18%) |
Sep 06, 2019 | 15.92 | 16.08 | 15.90 | 16.04 | 6,485,250 | +0.13(+0.79%) |
Sep 05, 2019 | 15.81 | 16.02 | 15.81 | 15.91 | 6,780,413 | +0.19(+1.22%) |
Sep 04, 2019 | 15.74 | 15.88 | 15.71 | 15.72 | 11,796,134 | +0.09(+0.57%) |