Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.37 | 15.51 | 15.21 | 15.29 | 4,138,950 | -0.30(-1.91%) |
Nov 27, 2019 | 15.35 | 15.76 | 15.28 | 15.59 | 11,797,463 | +0.23(+1.50%) |
Nov 26, 2019 | 16.00 | 16.04 | 15.27 | 15.36 | 14,934,883 | -0.65(-4.07%) |
Nov 25, 2019 | 15.44 | 16.13 | 15.43 | 16.01 | 9,267,108 | +0.29(+1.83%) |
Nov 22, 2019 | 15.50 | 15.87 | 15.28 | 15.73 | 12,283,969 | +0.33(+2.12%) |
Nov 21, 2019 | 15.74 | 15.79 | 15.31 | 15.40 | 10,317,234 | -0.33(-2.07%) |
Nov 20, 2019 | 16.12 | 16.19 | 15.65 | 15.73 | 9,476,374 | -0.49(-3.02%) |
Nov 19, 2019 | 16.48 | 16.57 | 16.17 | 16.22 | 8,352,825 | -0.26(-1.57%) |
Nov 18, 2019 | 17.32 | 17.37 | 16.41 | 16.47 | 8,745,090 | -0.96(-5.50%) |
Nov 15, 2019 | 17.09 | 17.48 | 16.88 | 17.43 | 8,789,629 | +0.31(+1.79%) |
Nov 14, 2019 | 17.09 | 17.32 | 17.05 | 17.13 | 5,430,412 | -0.05(-0.28%) |
Nov 13, 2019 | 17.04 | 17.27 | 17.02 | 17.17 | 6,051,661 | +0.10(+0.56%) |
Nov 12, 2019 | 17.09 | 17.12 | 16.92 | 17.08 | 8,779,983 | +0.06(+0.34%) |
Nov 11, 2019 | 17.28 | 17.41 | 16.98 | 17.02 | 6,351,227 | -0.60(-3.43%) |
Nov 08, 2019 | 17.48 | 17.78 | 17.43 | 17.63 | 4,745,311 | +0.01(+0.05%) |
Nov 07, 2019 | 17.75 | 17.83 | 17.42 | 17.62 | 7,315,235 | -0.02(-0.11%) |
Nov 06, 2019 | 17.25 | 17.84 | 17.18 | 17.64 | 7,024,862 | +0.26(+1.49%) |
Nov 05, 2019 | 17.96 | 18.09 | 17.33 | 17.38 | 12,055,625 | -0.52(-2.90%) |
Nov 04, 2019 | 17.85 | 18.14 | 17.75 | 17.89 | 8,496,236 | +0.31(+1.74%) |
Nov 01, 2019 | 17.78 | 17.88 | 17.55 | 17.59 | 7,277,416 | -0.20(-1.13%) |
Oct 31, 2019 | 17.67 | 17.86 | 17.44 | 17.79 | 7,041,597 | +0.14(+0.81%) |
Oct 30, 2019 | 18.24 | 18.24 | 17.61 | 17.65 | 6,766,146 | -0.45(-2.48%) |
Oct 29, 2019 | 17.34 | 18.26 | 17.26 | 18.09 | 7,508,436 | +0.81(+4.69%) |
Oct 28, 2019 | 17.64 | 18.14 | 17.28 | 17.28 | 7,456,553 | -0.67(-3.72%) |
Oct 25, 2019 | 17.67 | 18.46 | 17.49 | 17.95 | 9,873,455 | +0.33(+1.90%) |
Oct 24, 2019 | 17.75 | 17.76 | 17.22 | 17.62 | 8,252,695 | -0.06(-0.32%) |
Oct 23, 2019 | 17.64 | 17.91 | 17.41 | 17.68 | 8,657,697 | +0.00(+0.00%) |
Oct 22, 2019 | 17.40 | 17.95 | 17.39 | 17.68 | 6,992,318 | +0.26(+1.48%) |
Oct 21, 2019 | 17.07 | 17.47 | 16.84 | 17.42 | 7,206,449 | +0.29(+1.67%) |
Oct 18, 2019 | 17.10 | 17.37 | 17.10 | 17.13 | 4,399,728 | +0.05(+0.28%) |
Oct 17, 2019 | 17.13 | 17.21 | 16.87 | 17.08 | 5,038,070 | +0.05(+0.28%) |
Oct 16, 2019 | 17.06 | 17.33 | 17.01 | 17.04 | 4,543,651 | -0.13(-0.78%) |
Oct 15, 2019 | 16.79 | 17.50 | 16.75 | 17.17 | 6,955,201 | +0.38(+2.27%) |
Oct 14, 2019 | 16.76 | 16.80 | 16.49 | 16.79 | 5,370,940 | +0.03(+0.17%) |
Oct 11, 2019 | 16.89 | 17.04 | 16.75 | 16.76 | 4,688,712 | +0.05(+0.29%) |
Oct 10, 2019 | 16.58 | 16.76 | 16.42 | 16.71 | 4,623,174 | +0.16(+0.98%) |
Oct 09, 2019 | 16.97 | 17.04 | 16.46 | 16.55 | 7,502,816 | -0.33(-1.98%) |
Oct 08, 2019 | 17.19 | 17.26 | 16.75 | 16.88 | 8,239,730 | -0.46(-2.64%) |
Oct 07, 2019 | 17.17 | 17.41 | 16.83 | 17.34 | 6,631,588 | +0.18(+1.06%) |
Oct 04, 2019 | 16.74 | 17.20 | 16.74 | 17.16 | 6,570,463 | +0.30(+1.75%) |
Oct 03, 2019 | 16.27 | 16.88 | 16.23 | 16.86 | 7,399,955 | +0.52(+3.15%) |
Oct 02, 2019 | 16.68 | 16.86 | 16.31 | 16.35 | 10,294,365 | -0.43(-2.56%) |
Oct 01, 2019 | 16.84 | 16.99 | 16.66 | 16.78 | 6,589,257 | +0.01(+0.06%) |
Sep 30, 2019 | 16.73 | 17.03 | 16.58 | 16.77 | 8,581,802 | +0.04(+0.23%) |
Sep 27, 2019 | 16.23 | 16.80 | 16.21 | 16.73 | 8,138,920 | +0.34(+2.10%) |
Sep 26, 2019 | 16.69 | 16.72 | 16.20 | 16.39 | 9,807,330 | -0.39(-2.33%) |
Sep 25, 2019 | 16.97 | 17.14 | 16.73 | 16.78 | 5,706,761 | -0.34(-2.01%) |
Sep 24, 2019 | 17.28 | 17.32 | 17.08 | 17.12 | 5,164,470 | -0.17(-0.99%) |
Sep 23, 2019 | 16.94 | 17.37 | 16.94 | 17.29 | 7,770,743 | +0.07(+0.39%) |
Sep 20, 2019 | 17.39 | 17.42 | 17.08 | 17.23 | 10,414,960 | -0.11(-0.66%) |
Sep 19, 2019 | 17.61 | 17.68 | 17.16 | 17.34 | 7,082,754 | -0.15(-0.87%) |
Sep 18, 2019 | 17.52 | 17.74 | 17.44 | 17.49 | 7,465,843 | -0.02(-0.11%) |
Sep 17, 2019 | 17.25 | 17.68 | 17.05 | 17.51 | 12,786,066 | +0.19(+1.10%) |
Sep 16, 2019 | 17.91 | 18.41 | 17.07 | 17.32 | 14,571,807 | -0.63(-3.51%) |
Sep 13, 2019 | 17.90 | 18.04 | 17.70 | 17.95 | 7,768,731 | +0.15(+0.86%) |
Sep 12, 2019 | 17.98 | 18.15 | 17.65 | 17.80 | 7,480,966 | -0.34(-1.89%) |
Sep 11, 2019 | 17.89 | 18.14 | 17.66 | 18.14 | 9,931,552 | +0.40(+2.26%) |
Sep 10, 2019 | 17.40 | 17.88 | 17.37 | 17.74 | 11,947,763 | +0.18(+1.03%) |
Sep 09, 2019 | 16.85 | 17.60 | 16.85 | 17.56 | 16,479,287 | +0.81(+4.84%) |
Sep 06, 2019 | 16.48 | 16.80 | 16.39 | 16.75 | 5,751,919 | +0.14(+0.86%) |
Sep 05, 2019 | 16.47 | 16.81 | 16.38 | 16.61 | 5,763,877 | +0.26(+1.58%) |
Sep 04, 2019 | 16.41 | 16.45 | 16.23 | 16.35 | 5,227,577 | +0.11(+0.65%) |