Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.16 | 14.44 | 14.02 | 14.27 | 292,600 | +0.00(+0.00%) |
Nov 27, 2019 | 14.38 | 14.40 | 13.91 | 14.27 | 610,600 | -0.03(-0.21%) |
Nov 26, 2019 | 14.08 | 14.51 | 13.91 | 14.30 | 878,689 | +0.28(+2.00%) |
Nov 25, 2019 | 14.90 | 14.98 | 13.87 | 14.02 | 1,433,335 | -0.89(-5.97%) |
Nov 22, 2019 | 14.23 | 14.96 | 14.04 | 14.91 | 1,085,900 | +1.15(+8.36%) |
Nov 21, 2019 | 13.88 | 14.19 | 13.71 | 13.76 | 575,357 | -0.09(-0.65%) |
Nov 20, 2019 | 14.00 | 14.07 | 13.73 | 13.85 | 1,010,778 | -0.20(-1.42%) |
Nov 19, 2019 | 14.40 | 14.50 | 13.97 | 14.05 | 615,460 | -0.27(-1.89%) |
Nov 18, 2019 | 14.40 | 14.47 | 14.00 | 14.32 | 815,312 | -0.04(-0.28%) |
Nov 15, 2019 | 14.28 | 14.68 | 14.12 | 14.36 | 984,900 | +0.30(+2.13%) |
Nov 14, 2019 | 14.19 | 14.32 | 14.04 | 14.06 | 914,435 | -0.10(-0.71%) |
Nov 13, 2019 | 14.42 | 14.43 | 13.95 | 14.16 | 1,005,083 | -0.36(-2.48%) |
Nov 12, 2019 | 14.50 | 14.66 | 14.23 | 14.52 | 541,322 | +0.13(+0.90%) |
Nov 11, 2019 | 14.10 | 14.61 | 14.04 | 14.39 | 778,486 | +0.14(+0.98%) |
Nov 08, 2019 | 14.87 | 14.96 | 14.20 | 14.25 | 1,035,800 | -0.72(-4.81%) |
Nov 07, 2019 | 14.69 | 15.19 | 14.61 | 14.97 | 897,919 | +0.38(+2.60%) |
Nov 06, 2019 | 14.64 | 14.84 | 14.47 | 14.59 | 1,001,336 | -0.01(-0.07%) |
Nov 05, 2019 | 15.43 | 15.55 | 14.46 | 14.60 | 2,258,940 | -0.70(-4.54%) |
Nov 04, 2019 | 15.52 | 15.99 | 15.18 | 15.29 | 1,657,639 | +0.10(+0.63%) |
Nov 01, 2019 | 17.85 | 18.00 | 14.93 | 15.20 | 4,704,200 | -2.80(-15.56%) |
Oct 31, 2019 | 17.34 | 18.25 | 17.32 | 18.00 | 1,903,429 | +0.59(+3.39%) |
Oct 30, 2019 | 17.80 | 17.86 | 17.12 | 17.41 | 1,426,160 | -0.06(-0.34%) |
Oct 29, 2019 | 17.92 | 18.01 | 17.20 | 17.47 | 822,137 | -0.41(-2.29%) |
Oct 28, 2019 | 17.84 | 18.27 | 17.62 | 17.88 | 1,012,291 | +0.29(+1.65%) |
Oct 25, 2019 | 17.40 | 17.85 | 17.09 | 17.59 | 1,447,600 | +0.14(+0.80%) |
Oct 24, 2019 | 17.81 | 17.96 | 17.31 | 17.45 | 570,824 | -0.19(-1.08%) |
Oct 23, 2019 | 17.95 | 18.25 | 17.43 | 17.64 | 689,496 | -0.31(-1.73%) |
Oct 22, 2019 | 18.10 | 18.26 | 17.56 | 17.95 | 596,573 | -0.15(-0.83%) |
Oct 21, 2019 | 18.36 | 18.61 | 17.80 | 18.10 | 761,486 | -0.23(-1.25%) |
Oct 18, 2019 | 17.40 | 18.47 | 17.25 | 18.33 | 1,106,500 | +0.83(+4.74%) |
Oct 17, 2019 | 18.92 | 19.05 | 17.34 | 17.50 | 2,124,658 | -1.38(-7.31%) |
Oct 16, 2019 | 19.04 | 19.20 | 18.61 | 18.88 | 599,416 | -0.12(-0.63%) |
Oct 15, 2019 | 19.22 | 19.31 | 18.82 | 19.00 | 1,506,211 | +0.00(+0.00%) |
Oct 14, 2019 | 20.00 | 20.11 | 18.97 | 19.00 | 664,251 | -1.00(-5.00%) |
Oct 11, 2019 | 20.16 | 20.76 | 19.94 | 20.00 | 590,800 | +0.13(+0.65%) |
Oct 10, 2019 | 19.59 | 19.94 | 19.45 | 19.87 | 443,059 | +0.32(+1.64%) |
Oct 09, 2019 | 19.81 | 20.10 | 19.42 | 19.55 | 502,512 | -0.11(-0.56%) |
Oct 08, 2019 | 19.95 | 19.97 | 19.31 | 19.66 | 499,636 | -0.51(-2.53%) |
Oct 07, 2019 | 19.84 | 20.41 | 19.60 | 20.17 | 534,171 | +0.25(+1.23%) |
Oct 04, 2019 | 19.20 | 19.99 | 19.03 | 19.93 | 601,400 | +0.78(+4.05%) |
Oct 03, 2019 | 19.77 | 19.89 | 18.91 | 19.15 | 1,313,485 | -0.68(-3.43%) |
Oct 02, 2019 | 19.87 | 20.49 | 19.48 | 19.83 | 876,240 | -0.45(-2.22%) |
Oct 01, 2019 | 20.58 | 20.86 | 20.28 | 20.28 | 1,054,976 | -0.30(-1.46%) |
Sep 30, 2019 | 19.97 | 20.83 | 19.95 | 20.58 | 910,048 | +0.51(+2.54%) |
Sep 27, 2019 | 20.10 | 20.29 | 19.79 | 20.07 | 1,647,800 | +0.01(+0.05%) |
Sep 26, 2019 | 20.16 | 20.33 | 19.87 | 20.06 | 996,756 | +0.00(+0.00%) |
Sep 25, 2019 | 20.34 | 20.43 | 19.63 | 20.06 | 1,407,097 | -0.35(-1.71%) |
Sep 24, 2019 | 21.34 | 21.62 | 20.20 | 20.41 | 1,832,657 | -0.85(-4.00%) |
Sep 23, 2019 | 21.81 | 21.81 | 20.01 | 21.26 | 3,184,276 | -0.66(-3.01%) |
Sep 20, 2019 | 23.61 | 23.78 | 21.78 | 21.92 | 2,117,600 | -1.49(-6.36%) |
Sep 19, 2019 | 25.23 | 25.38 | 23.14 | 23.41 | 2,103,458 | -1.70(-6.77%) |
Sep 18, 2019 | 24.85 | 25.91 | 24.57 | 25.11 | 1,192,768 | +0.20(+0.80%) |
Sep 17, 2019 | 25.55 | 26.00 | 24.13 | 24.91 | 4,228,099 | -2.95(-10.59%) |
Sep 16, 2019 | 27.20 | 27.89 | 26.89 | 27.86 | 824,210 | +0.47(+1.72%) |
Sep 13, 2019 | 27.03 | 27.49 | 26.76 | 27.39 | 775,400 | +0.40(+1.48%) |
Sep 12, 2019 | 26.64 | 27.62 | 26.51 | 26.99 | 1,577,314 | +1.14(+4.41%) |
Sep 11, 2019 | 24.11 | 26.10 | 23.83 | 25.85 | 2,267,455 | +1.89(+7.89%) |
Sep 10, 2019 | 23.10 | 24.07 | 22.62 | 23.96 | 864,247 | +0.88(+3.81%) |
Sep 09, 2019 | 23.79 | 23.86 | 22.74 | 23.08 | 633,703 | -0.51(-2.16%) |
Sep 06, 2019 | 23.70 | 24.00 | 23.40 | 23.59 | 434,000 | -0.02(-0.08%) |
Sep 05, 2019 | 24.09 | 24.45 | 23.57 | 23.61 | 536,875 | -0.54(-2.24%) |
Sep 04, 2019 | 23.66 | 24.29 | 23.45 | 24.15 | 543,161 | +0.78(+3.34%) |