Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.78 | 17.79 | 16.01 | 16.33 | 1,859,300 | -2.40(-12.81%) |
Nov 27, 2019 | 18.87 | 19.13 | 18.17 | 18.73 | 645,400 | -0.24(-1.27%) |
Nov 26, 2019 | 18.96 | 19.16 | 18.47 | 18.97 | 685,485 | +0.37(+1.99%) |
Nov 25, 2019 | 18.28 | 18.76 | 17.97 | 18.60 | 784,363 | -0.04(-0.21%) |
Nov 22, 2019 | 19.07 | 19.12 | 18.17 | 18.64 | 733,000 | -0.43(-2.25%) |
Nov 21, 2019 | 18.40 | 19.27 | 18.35 | 19.07 | 1,376,273 | +1.29(+7.26%) |
Nov 20, 2019 | 16.77 | 18.06 | 16.58 | 17.78 | 1,877,604 | +1.44(+8.81%) |
Nov 19, 2019 | 16.95 | 17.10 | 16.12 | 16.34 | 2,085,309 | -1.45(-8.15%) |
Nov 18, 2019 | 18.23 | 18.33 | 17.49 | 17.79 | 1,147,530 | -0.90(-4.82%) |
Nov 15, 2019 | 17.77 | 18.85 | 17.74 | 18.69 | 670,900 | +0.79(+4.41%) |
Nov 14, 2019 | 18.48 | 18.60 | 17.65 | 17.90 | 890,712 | -0.24(-1.32%) |
Nov 13, 2019 | 17.46 | 18.40 | 17.43 | 18.14 | 1,032,705 | +0.41(+2.31%) |
Nov 12, 2019 | 18.18 | 18.40 | 17.49 | 17.73 | 1,025,116 | -0.05(-0.28%) |
Nov 11, 2019 | 17.35 | 18.20 | 17.31 | 17.78 | 536,326 | -0.49(-2.68%) |
Nov 08, 2019 | 17.08 | 18.30 | 16.70 | 18.27 | 1,422,900 | +0.48(+2.70%) |
Nov 07, 2019 | 18.20 | 18.64 | 17.70 | 17.79 | 1,247,437 | +0.37(+2.12%) |
Nov 06, 2019 | 18.20 | 18.70 | 17.08 | 17.42 | 1,584,780 | -0.65(-3.60%) |
Nov 05, 2019 | 18.04 | 18.38 | 17.98 | 18.07 | 940,365 | +0.52(+2.96%) |
Nov 04, 2019 | 18.04 | 18.30 | 17.42 | 17.55 | 1,500,114 | +0.46(+2.69%) |
Nov 01, 2019 | 16.08 | 17.30 | 16.03 | 17.09 | 2,005,000 | +1.70(+11.05%) |
Oct 31, 2019 | 15.81 | 15.89 | 15.13 | 15.39 | 1,368,873 | -0.72(-4.47%) |
Oct 30, 2019 | 16.64 | 16.65 | 15.78 | 16.11 | 1,423,021 | -0.56(-3.36%) |
Oct 29, 2019 | 16.07 | 17.07 | 16.02 | 16.67 | 1,181,840 | -0.27(-1.59%) |
Oct 28, 2019 | 17.81 | 17.97 | 16.75 | 16.94 | 1,258,148 | -0.84(-4.72%) |
Oct 25, 2019 | 17.19 | 17.79 | 16.73 | 17.78 | 1,665,400 | +0.47(+2.72%) |
Oct 24, 2019 | 17.17 | 17.56 | 17.04 | 17.31 | 1,928,534 | +0.40(+2.37%) |
Oct 23, 2019 | 15.41 | 17.13 | 15.38 | 16.91 | 2,466,829 | +1.24(+7.91%) |
Oct 22, 2019 | 15.54 | 16.02 | 15.27 | 15.67 | 1,255,713 | +0.58(+3.84%) |
Oct 21, 2019 | 14.45 | 15.18 | 14.42 | 15.09 | 1,204,855 | -0.06(-0.40%) |
Oct 18, 2019 | 15.55 | 15.76 | 14.83 | 15.15 | 1,697,700 | -0.27(-1.75%) |
Oct 17, 2019 | 14.55 | 15.48 | 14.33 | 15.42 | 2,019,624 | +0.55(+3.70%) |
Oct 16, 2019 | 14.43 | 15.18 | 14.40 | 14.87 | 694,585 | +0.31(+2.13%) |
Oct 15, 2019 | 14.86 | 15.24 | 14.37 | 14.56 | 1,393,696 | -0.45(-3.00%) |
Oct 14, 2019 | 14.91 | 15.17 | 14.43 | 15.01 | 1,610,085 | -0.96(-6.01%) |
Oct 11, 2019 | 15.27 | 16.50 | 15.27 | 15.97 | 1,842,700 | +0.95(+6.32%) |
Oct 10, 2019 | 14.71 | 15.10 | 14.48 | 15.02 | 1,266,702 | +0.83(+5.85%) |
Oct 09, 2019 | 14.91 | 15.06 | 13.99 | 14.19 | 2,070,660 | +0.28(+2.01%) |
Oct 08, 2019 | 13.71 | 14.35 | 13.60 | 13.91 | 1,803,262 | -0.52(-3.60%) |
Oct 07, 2019 | 14.78 | 15.36 | 14.18 | 14.43 | 1,834,140 | +0.06(+0.42%) |
Oct 04, 2019 | 14.50 | 14.77 | 13.74 | 14.37 | 2,307,100 | +0.39(+2.79%) |
Oct 03, 2019 | 13.61 | 14.20 | 12.89 | 13.98 | 3,544,755 | -0.23(-1.62%) |
Oct 02, 2019 | 15.04 | 15.05 | 13.81 | 14.21 | 2,702,002 | -0.80(-5.33%) |
Oct 01, 2019 | 15.90 | 16.02 | 14.58 | 15.01 | 2,462,381 | -0.61(-3.91%) |
Sep 30, 2019 | 16.42 | 16.82 | 15.39 | 15.62 | 2,166,853 | -1.48(-8.65%) |
Sep 27, 2019 | 16.71 | 17.88 | 16.60 | 17.10 | 1,736,700 | -0.58(-3.28%) |
Sep 26, 2019 | 17.23 | 17.77 | 16.65 | 17.68 | 1,484,245 | -0.01(-0.06%) |
Sep 25, 2019 | 17.07 | 17.80 | 16.83 | 17.69 | 1,458,196 | -0.47(-2.59%) |
Sep 24, 2019 | 19.26 | 19.36 | 17.98 | 18.16 | 1,135,911 | -1.49(-7.58%) |
Sep 23, 2019 | 19.38 | 19.82 | 18.86 | 19.65 | 820,560 | +0.02(+0.10%) |
Sep 20, 2019 | 19.80 | 20.21 | 19.07 | 19.63 | 795,100 | +0.05(+0.26%) |
Sep 19, 2019 | 19.78 | 20.00 | 19.22 | 19.58 | 1,123,391 | +0.41(+2.14%) |
Sep 18, 2019 | 19.29 | 19.98 | 18.72 | 19.17 | 1,258,384 | -0.89(-4.44%) |
Sep 17, 2019 | 23.67 | 23.69 | 19.31 | 20.06 | 3,848,581 | -3.04(-13.16%) |
Sep 16, 2019 | 21.89 | 24.86 | 21.72 | 23.10 | 4,655,464 | +5.93(+34.54%) |
Sep 13, 2019 | 17.46 | 17.55 | 16.91 | 17.17 | 710,900 | -0.19(-1.09%) |
Sep 12, 2019 | 16.58 | 17.51 | 16.42 | 17.36 | 2,534,552 | -0.89(-4.88%) |
Sep 11, 2019 | 19.85 | 20.15 | 17.80 | 18.25 | 1,381,235 | -1.45(-7.36%) |
Sep 10, 2019 | 20.46 | 20.98 | 19.13 | 19.70 | 888,268 | -0.54(-2.67%) |
Sep 09, 2019 | 19.52 | 20.34 | 19.35 | 20.24 | 1,185,635 | +1.46(+7.77%) |
Sep 06, 2019 | 17.31 | 19.14 | 17.10 | 18.78 | 673,300 | +0.39(+2.12%) |
Sep 05, 2019 | 18.89 | 19.85 | 18.22 | 18.39 | 1,110,859 | -0.09(-0.49%) |
Sep 04, 2019 | 17.63 | 18.68 | 17.58 | 18.48 | 1,644,565 | +2.18(+13.37%) |