Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.97 | 14.98 | 14.61 | 14.65 | 329,214 | -0.51(-3.36%) |
Nov 27, 2019 | 15.28 | 15.30 | 14.82 | 15.16 | 373,575 | -0.15(-0.98%) |
Nov 26, 2019 | 15.48 | 15.48 | 14.92 | 15.31 | 420,420 | -0.42(-2.69%) |
Nov 25, 2019 | 15.63 | 15.93 | 15.63 | 15.73 | 235,514 | +0.07(+0.46%) |
Nov 22, 2019 | 15.69 | 15.94 | 15.53 | 15.66 | 330,051 | -0.37(-2.28%) |
Nov 21, 2019 | 16.32 | 16.40 | 15.89 | 16.03 | 148,711 | -0.39(-2.40%) |
Nov 20, 2019 | 16.42 | 16.58 | 16.29 | 16.42 | 131,745 | -0.19(-1.12%) |
Nov 19, 2019 | 16.95 | 16.95 | 16.52 | 16.61 | 153,940 | -0.41(-2.40%) |
Nov 18, 2019 | 17.61 | 17.72 | 17.02 | 17.02 | 276,120 | -0.63(-3.57%) |
Nov 15, 2019 | 16.92 | 17.84 | 16.88 | 17.65 | 607,513 | +2.31(+15.05%) |
Nov 14, 2019 | 15.36 | 15.50 | 15.24 | 15.34 | 404,196 | -0.11(-0.74%) |
Nov 13, 2019 | 15.67 | 15.77 | 14.98 | 15.46 | 460,666 | -0.42(-2.62%) |
Nov 12, 2019 | 15.84 | 16.20 | 14.65 | 15.87 | 571,761 | -1.21(-7.09%) |
Nov 11, 2019 | 17.35 | 17.53 | 16.68 | 17.08 | 277,515 | -0.60(-3.37%) |
Nov 08, 2019 | 17.67 | 17.91 | 17.62 | 17.68 | 167,676 | -0.01(-0.04%) |
Nov 07, 2019 | 18.08 | 18.49 | 16.73 | 17.68 | 559,223 | +0.05(+0.28%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.43 | 17.63 | 324,518 | -0.77(-4.17%) |
Nov 05, 2019 | 18.52 | 18.59 | 17.91 | 18.40 | 492,449 | -0.14(-0.73%) |
Nov 04, 2019 | 18.81 | 19.00 | 18.46 | 18.54 | 152,383 | -0.07(-0.39%) |
Nov 01, 2019 | 18.44 | 18.65 | 18.44 | 18.61 | 107,971 | +0.20(+1.09%) |
Oct 31, 2019 | 18.50 | 18.52 | 18.27 | 18.41 | 59,183 | -0.19(-1.04%) |
Oct 30, 2019 | 18.76 | 18.82 | 18.26 | 18.60 | 172,275 | -0.37(-1.96%) |
Oct 29, 2019 | 19.40 | 19.43 | 18.92 | 18.98 | 63,065 | -0.52(-2.65%) |
Oct 28, 2019 | 19.38 | 19.64 | 19.38 | 19.49 | 54,634 | +0.15(+0.78%) |
Oct 25, 2019 | 19.51 | 19.66 | 19.33 | 19.34 | 69,190 | -0.28(-1.43%) |
Oct 24, 2019 | 19.63 | 19.74 | 19.52 | 19.62 | 66,972 | +0.04(+0.22%) |
Oct 23, 2019 | 19.60 | 19.71 | 19.30 | 19.58 | 74,846 | -0.16(-0.80%) |
Oct 22, 2019 | 19.63 | 19.79 | 19.53 | 19.74 | 75,584 | +0.09(+0.47%) |
Oct 21, 2019 | 20.09 | 20.09 | 19.49 | 19.64 | 76,765 | -0.89(-4.33%) |
Oct 18, 2019 | 20.44 | 20.78 | 20.44 | 20.53 | 142,845 | -0.01(-0.07%) |
Oct 17, 2019 | 20.52 | 20.70 | 20.52 | 20.55 | 48,062 | +0.16(+0.77%) |
Oct 16, 2019 | 20.62 | 20.69 | 20.27 | 20.39 | 143,038 | -0.27(-1.28%) |
Oct 15, 2019 | 20.57 | 20.74 | 20.48 | 20.65 | 120,432 | +0.01(+0.03%) |
Oct 14, 2019 | 20.57 | 20.76 | 20.57 | 20.65 | 40,886 | -0.03(-0.14%) |
Oct 11, 2019 | 20.40 | 20.79 | 20.40 | 20.67 | 72,120 | +0.50(+2.49%) |
Oct 10, 2019 | 20.09 | 20.34 | 20.09 | 20.17 | 83,009 | +0.13(+0.64%) |
Oct 09, 2019 | 20.12 | 20.18 | 20.01 | 20.04 | 261,791 | +0.08(+0.39%) |
Oct 08, 2019 | 20.24 | 20.24 | 19.96 | 19.96 | 74,272 | -0.32(-1.56%) |
Oct 07, 2019 | 20.57 | 20.57 | 20.27 | 20.28 | 60,701 | -0.26(-1.26%) |
Oct 04, 2019 | 20.23 | 20.55 | 20.23 | 20.54 | 106,297 | +0.22(+1.09%) |
Oct 03, 2019 | 20.02 | 20.42 | 19.84 | 20.32 | 162,088 | +0.24(+1.21%) |
Oct 02, 2019 | 19.93 | 20.19 | 19.80 | 20.07 | 98,479 | +0.12(+0.61%) |
Oct 01, 2019 | 20.23 | 20.23 | 19.81 | 19.95 | 44,338 | -0.19(-0.96%) |
Sep 30, 2019 | 20.39 | 20.39 | 20.06 | 20.14 | 61,003 | -0.26(-1.26%) |
Sep 27, 2019 | 20.27 | 20.70 | 19.84 | 20.40 | 78,816 | +0.04(+0.21%) |
Sep 26, 2019 | 20.39 | 20.57 | 20.32 | 20.36 | 60,452 | -0.03(-0.14%) |
Sep 25, 2019 | 20.39 | 20.41 | 20.24 | 20.39 | 66,159 | -0.13(-0.63%) |
Sep 24, 2019 | 20.42 | 20.66 | 20.37 | 20.52 | 208,778 | +0.01(+0.03%) |
Sep 23, 2019 | 20.64 | 20.78 | 20.43 | 20.51 | 450,465 | -0.28(-1.34%) |
Sep 20, 2019 | 20.76 | 20.79 | 20.57 | 20.79 | 444,021 | +0.03(+0.14%) |
Sep 19, 2019 | 20.72 | 20.93 | 20.72 | 20.76 | 41,347 | -0.03(-0.14%) |
Sep 18, 2019 | 20.70 | 21.05 | 20.70 | 20.79 | 56,617 | -0.01(-0.07%) |
Sep 17, 2019 | 21.03 | 21.07 | 20.74 | 20.80 | 148,466 | -0.28(-1.33%) |
Sep 16, 2019 | 20.78 | 21.18 | 20.75 | 21.08 | 118,836 | +0.14(+0.68%) |
Sep 13, 2019 | 20.78 | 21.07 | 20.57 | 20.94 | 109,366 | +0.28(+1.35%) |
Sep 12, 2019 | 20.83 | 20.83 | 20.59 | 20.66 | 499,289 | -0.02(-0.10%) |
Sep 11, 2019 | 20.91 | 20.91 | 20.62 | 20.68 | 388,349 | -0.16(-0.79%) |
Sep 10, 2019 | 20.65 | 20.88 | 20.54 | 20.85 | 82,009 | +0.19(+0.94%) |
Sep 09, 2019 | 20.77 | 21.06 | 20.60 | 20.65 | 66,576 | -0.14(-0.69%) |
Sep 06, 2019 | 20.54 | 20.84 | 20.54 | 20.80 | 118,852 | +0.17(+0.83%) |
Sep 05, 2019 | 20.44 | 20.62 | 20.29 | 20.62 | 294,277 | +0.31(+1.52%) |
Sep 04, 2019 | 20.33 | 20.44 | 20.25 | 20.32 | 60,116 | +0.19(+0.96%) |