Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.20 | 17.55 | 17.14 | 17.41 | 364,895 | +0.15(+0.89%) |
Nov 27, 2019 | 17.33 | 17.43 | 17.18 | 17.26 | 465,866 | +0.00(+0.00%) |
Nov 26, 2019 | 17.28 | 17.65 | 17.22 | 17.26 | 706,502 | -0.07(-0.42%) |
Nov 25, 2019 | 17.15 | 17.66 | 17.15 | 17.33 | 774,946 | +0.21(+1.21%) |
Nov 22, 2019 | 17.37 | 17.51 | 17.09 | 17.12 | 428,654 | -0.06(-0.37%) |
Nov 21, 2019 | 17.24 | 17.33 | 17.10 | 17.19 | 286,597 | -0.04(-0.21%) |
Nov 20, 2019 | 17.21 | 17.45 | 17.04 | 17.22 | 759,985 | -0.04(-0.26%) |
Nov 19, 2019 | 17.29 | 17.43 | 17.00 | 17.27 | 497,016 | -0.03(-0.16%) |
Nov 18, 2019 | 17.28 | 17.51 | 17.20 | 17.29 | 236,731 | -0.02(-0.10%) |
Nov 15, 2019 | 17.14 | 17.46 | 17.05 | 17.31 | 393,776 | +0.28(+1.64%) |
Nov 14, 2019 | 16.67 | 17.15 | 16.67 | 17.03 | 331,570 | +0.27(+1.61%) |
Nov 13, 2019 | 16.98 | 17.04 | 16.74 | 16.76 | 376,107 | -0.32(-1.85%) |
Nov 12, 2019 | 17.39 | 17.50 | 17.02 | 17.08 | 453,050 | -0.35(-2.01%) |
Nov 11, 2019 | 17.40 | 17.55 | 17.21 | 17.43 | 512,307 | -0.06(-0.36%) |
Nov 08, 2019 | 17.45 | 17.64 | 17.32 | 17.49 | 493,080 | +0.01(+0.05%) |
Nov 07, 2019 | 17.27 | 17.59 | 17.27 | 17.48 | 699,865 | +0.16(+0.94%) |
Nov 06, 2019 | 17.24 | 17.51 | 16.90 | 17.32 | 656,203 | +0.11(+0.63%) |
Nov 05, 2019 | 16.88 | 17.33 | 16.84 | 17.21 | 812,582 | +0.32(+1.92%) |
Nov 04, 2019 | 16.43 | 17.05 | 16.43 | 16.89 | 1,058,602 | -0.19(-1.11%) |
Nov 01, 2019 | 17.33 | 17.41 | 16.90 | 17.08 | 783,442 | +0.02(+0.11%) |
Oct 31, 2019 | 16.88 | 17.59 | 16.42 | 17.06 | 1,713,663 | -1.32(-7.20%) |
Oct 30, 2019 | 18.09 | 18.51 | 18.09 | 18.38 | 985,886 | +0.33(+1.85%) |
Oct 29, 2019 | 17.84 | 18.11 | 17.69 | 18.05 | 525,156 | +0.22(+1.21%) |
Oct 28, 2019 | 17.77 | 18.01 | 17.71 | 17.83 | 317,734 | +0.06(+0.35%) |
Oct 25, 2019 | 17.55 | 17.83 | 17.30 | 17.77 | 296,026 | +0.16(+0.92%) |
Oct 24, 2019 | 17.26 | 17.67 | 17.17 | 17.61 | 595,173 | +0.54(+3.16%) |
Oct 23, 2019 | 16.96 | 17.45 | 16.90 | 17.07 | 661,501 | +0.11(+0.64%) |
Oct 22, 2019 | 16.94 | 17.49 | 16.78 | 16.96 | 416,225 | -0.17(-1.00%) |
Oct 21, 2019 | 17.10 | 17.23 | 16.77 | 17.13 | 458,417 | +0.21(+1.22%) |
Oct 18, 2019 | 17.09 | 17.10 | 16.49 | 16.92 | 594,274 | -0.16(-0.95%) |
Oct 17, 2019 | 16.94 | 17.10 | 16.81 | 17.09 | 443,322 | +0.23(+1.33%) |
Oct 16, 2019 | 17.01 | 17.09 | 16.32 | 16.86 | 544,457 | -0.24(-1.42%) |
Oct 15, 2019 | 16.96 | 17.37 | 16.81 | 17.10 | 681,283 | +0.22(+1.28%) |
Oct 14, 2019 | 16.74 | 16.96 | 16.40 | 16.89 | 373,998 | +0.11(+0.64%) |
Oct 11, 2019 | 16.57 | 17.05 | 16.57 | 16.78 | 483,083 | +0.41(+2.53%) |
Oct 10, 2019 | 16.36 | 16.59 | 16.20 | 16.37 | 547,538 | -0.06(-0.38%) |
Oct 09, 2019 | 16.46 | 16.54 | 16.24 | 16.43 | 355,868 | +0.13(+0.77%) |
Oct 08, 2019 | 16.65 | 16.86 | 16.18 | 16.30 | 588,225 | -0.44(-2.63%) |
Oct 07, 2019 | 16.65 | 16.92 | 16.50 | 16.74 | 428,612 | +0.03(+0.16%) |
Oct 04, 2019 | 16.53 | 16.96 | 16.43 | 16.72 | 341,457 | +0.24(+1.48%) |
Oct 03, 2019 | 16.12 | 16.56 | 16.02 | 16.47 | 441,669 | +0.31(+1.89%) |
Oct 02, 2019 | 16.65 | 16.65 | 15.77 | 16.17 | 940,872 | -0.61(-3.65%) |
Oct 01, 2019 | 16.85 | 17.06 | 16.68 | 16.78 | 830,851 | +0.17(+1.03%) |
Sep 30, 2019 | 16.54 | 16.72 | 16.08 | 16.61 | 925,113 | -0.37(-2.17%) |
Sep 27, 2019 | 17.28 | 17.33 | 16.82 | 16.98 | 810,101 | -0.23(-1.31%) |
Sep 26, 2019 | 16.99 | 17.24 | 16.80 | 17.20 | 589,508 | +0.24(+1.43%) |
Sep 25, 2019 | 16.47 | 17.05 | 16.11 | 16.96 | 893,576 | +0.35(+2.11%) |
Sep 24, 2019 | 16.63 | 16.85 | 16.49 | 16.61 | 795,192 | +0.05(+0.33%) |
Sep 23, 2019 | 17.13 | 17.13 | 16.24 | 16.56 | 1,154,755 | -0.55(-3.21%) |
Sep 20, 2019 | 17.29 | 17.48 | 17.08 | 17.10 | 4,961,134 | -0.19(-1.09%) |
Sep 19, 2019 | 17.32 | 17.45 | 17.20 | 17.29 | 848,289 | -0.04(-0.21%) |
Sep 18, 2019 | 17.19 | 17.46 | 17.07 | 17.33 | 1,160,955 | +0.10(+0.58%) |
Sep 17, 2019 | 17.16 | 17.45 | 17.12 | 17.23 | 638,497 | +0.04(+0.21%) |
Sep 16, 2019 | 16.78 | 17.24 | 16.65 | 17.19 | 503,549 | +0.30(+1.76%) |
Sep 13, 2019 | 16.92 | 17.17 | 16.76 | 16.90 | 638,039 | -0.05(-0.27%) |
Sep 12, 2019 | 16.87 | 17.10 | 16.74 | 16.94 | 627,341 | +0.13(+0.75%) |
Sep 11, 2019 | 16.47 | 17.08 | 16.44 | 16.82 | 509,771 | +0.29(+1.74%) |
Sep 10, 2019 | 15.94 | 16.60 | 15.68 | 16.53 | 893,176 | +0.65(+4.08%) |
Sep 09, 2019 | 15.82 | 15.98 | 15.51 | 15.88 | 896,953 | +0.18(+1.15%) |
Sep 06, 2019 | 15.78 | 15.95 | 15.68 | 15.70 | 199,387 | -0.07(-0.46%) |
Sep 05, 2019 | 15.45 | 15.80 | 15.45 | 15.77 | 309,430 | +0.49(+3.18%) |
Sep 04, 2019 | 15.26 | 15.44 | 15.24 | 15.29 | 243,064 | +0.12(+0.77%) |