Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.30 | 16.54 | 15.92 | 16.09 | 353,179 | -0.35(-2.10%) |
Nov 27, 2019 | 16.63 | 16.63 | 15.89 | 16.43 | 967,901 | -0.07(-0.40%) |
Nov 26, 2019 | 15.74 | 16.75 | 15.63 | 16.50 | 1,680,699 | -4.24(-20.44%) |
Nov 25, 2019 | 19.99 | 20.82 | 19.83 | 20.73 | 259,442 | +0.84(+4.22%) |
Nov 22, 2019 | 19.39 | 20.01 | 19.22 | 19.90 | 245,499 | +0.63(+3.29%) |
Nov 21, 2019 | 19.79 | 19.89 | 19.13 | 19.26 | 393,574 | -0.47(-2.38%) |
Nov 20, 2019 | 19.90 | 20.20 | 19.65 | 19.73 | 342,771 | -0.28(-1.40%) |
Nov 19, 2019 | 19.76 | 20.18 | 19.61 | 20.01 | 352,981 | +0.15(+0.75%) |
Nov 18, 2019 | 20.24 | 20.32 | 19.82 | 19.86 | 239,428 | -0.37(-1.83%) |
Nov 15, 2019 | 20.05 | 20.29 | 19.48 | 20.23 | 368,249 | +0.35(+1.78%) |
Nov 14, 2019 | 20.27 | 20.33 | 19.62 | 19.88 | 226,129 | -0.44(-2.15%) |
Nov 13, 2019 | 20.54 | 20.58 | 20.11 | 20.32 | 177,063 | -0.47(-2.26%) |
Nov 12, 2019 | 20.95 | 21.06 | 20.36 | 20.78 | 212,734 | -0.07(-0.36%) |
Nov 11, 2019 | 21.30 | 21.34 | 20.57 | 20.86 | 233,861 | -0.58(-2.69%) |
Nov 08, 2019 | 21.71 | 21.76 | 21.33 | 21.43 | 167,717 | -0.28(-1.29%) |
Nov 07, 2019 | 22.49 | 22.99 | 21.70 | 21.71 | 211,426 | -0.64(-2.87%) |
Nov 06, 2019 | 23.42 | 23.43 | 22.30 | 22.36 | 291,732 | -1.18(-5.00%) |
Nov 05, 2019 | 22.80 | 23.68 | 22.80 | 23.53 | 220,415 | +0.85(+3.74%) |
Nov 04, 2019 | 22.11 | 22.82 | 22.11 | 22.68 | 256,433 | +0.77(+3.53%) |
Nov 01, 2019 | 21.48 | 21.98 | 21.48 | 21.91 | 150,459 | +0.48(+2.23%) |
Oct 31, 2019 | 21.64 | 21.66 | 21.00 | 21.43 | 138,537 | -0.17(-0.80%) |
Oct 30, 2019 | 21.66 | 21.76 | 21.38 | 21.61 | 145,346 | +0.01(+0.04%) |
Oct 29, 2019 | 21.37 | 21.71 | 21.25 | 21.60 | 133,195 | +0.22(+1.04%) |
Oct 28, 2019 | 21.30 | 21.55 | 21.25 | 21.38 | 115,241 | +0.34(+1.60%) |
Oct 25, 2019 | 20.37 | 21.29 | 20.37 | 21.04 | 138,427 | +0.44(+2.12%) |
Oct 24, 2019 | 21.01 | 21.01 | 20.36 | 20.60 | 124,785 | -0.21(-1.03%) |
Oct 23, 2019 | 21.46 | 21.46 | 20.76 | 20.82 | 177,535 | -0.69(-3.21%) |
Oct 22, 2019 | 21.20 | 21.57 | 21.02 | 21.51 | 259,686 | +0.35(+1.67%) |
Oct 21, 2019 | 21.29 | 21.61 | 21.11 | 21.15 | 184,050 | +0.15(+0.71%) |
Oct 18, 2019 | 20.88 | 21.18 | 20.78 | 21.01 | 114,120 | -0.12(-0.55%) |
Oct 17, 2019 | 20.93 | 21.22 | 20.78 | 21.12 | 145,218 | +0.30(+1.42%) |
Oct 16, 2019 | 20.31 | 20.91 | 20.31 | 20.83 | 152,807 | +0.46(+2.26%) |
Oct 15, 2019 | 20.27 | 20.74 | 20.02 | 20.36 | 198,018 | +0.10(+0.49%) |
Oct 14, 2019 | 19.90 | 20.45 | 19.60 | 20.27 | 290,716 | +0.37(+1.86%) |
Oct 11, 2019 | 19.50 | 20.17 | 19.50 | 19.90 | 168,082 | +0.73(+3.82%) |
Oct 10, 2019 | 19.24 | 19.62 | 19.15 | 19.16 | 131,815 | +0.02(+0.09%) |
Oct 09, 2019 | 19.22 | 19.28 | 18.84 | 19.15 | 148,376 | -0.08(-0.43%) |
Oct 08, 2019 | 19.11 | 19.43 | 18.87 | 19.23 | 213,688 | -0.18(-0.93%) |
Oct 07, 2019 | 19.25 | 19.64 | 19.02 | 19.41 | 183,065 | +0.02(+0.08%) |
Oct 04, 2019 | 19.65 | 19.65 | 19.02 | 19.39 | 158,602 | -0.22(-1.13%) |
Oct 03, 2019 | 19.21 | 19.62 | 18.91 | 19.62 | 225,029 | +0.35(+1.84%) |
Oct 02, 2019 | 19.95 | 20.03 | 19.06 | 19.26 | 183,076 | -0.92(-4.57%) |
Oct 01, 2019 | 20.60 | 21.03 | 20.05 | 20.18 | 168,742 | -0.27(-1.33%) |
Sep 30, 2019 | 20.75 | 20.78 | 20.41 | 20.46 | 226,245 | -0.27(-1.31%) |
Sep 27, 2019 | 20.41 | 20.87 | 20.32 | 20.73 | 236,263 | +0.28(+1.37%) |
Sep 26, 2019 | 20.19 | 20.55 | 20.04 | 20.45 | 223,971 | +0.25(+1.22%) |
Sep 25, 2019 | 19.68 | 20.33 | 19.68 | 20.20 | 222,172 | +0.55(+2.81%) |
Sep 24, 2019 | 19.84 | 20.21 | 19.62 | 19.65 | 362,991 | -0.12(-0.62%) |
Sep 23, 2019 | 19.69 | 20.04 | 19.69 | 19.77 | 166,704 | -0.12(-0.62%) |
Sep 20, 2019 | 19.87 | 20.32 | 19.78 | 19.90 | 346,495 | +0.06(+0.29%) |
Sep 19, 2019 | 19.76 | 20.08 | 19.63 | 19.84 | 192,546 | +0.09(+0.46%) |
Sep 18, 2019 | 20.15 | 20.15 | 19.53 | 19.75 | 296,088 | -0.44(-2.20%) |
Sep 17, 2019 | 20.31 | 20.43 | 19.83 | 20.19 | 272,424 | -0.15(-0.73%) |
Sep 16, 2019 | 20.53 | 20.73 | 20.20 | 20.34 | 241,313 | -0.31(-1.51%) |
Sep 13, 2019 | 20.85 | 21.14 | 20.28 | 20.65 | 355,245 | +0.02(+0.08%) |
Sep 12, 2019 | 20.36 | 20.78 | 19.98 | 20.64 | 206,405 | +0.12(+0.56%) |
Sep 11, 2019 | 20.22 | 20.64 | 19.93 | 20.52 | 207,970 | +0.23(+1.14%) |
Sep 10, 2019 | 19.77 | 20.36 | 19.75 | 20.29 | 287,588 | +0.38(+1.90%) |
Sep 09, 2019 | 19.24 | 20.00 | 19.22 | 19.91 | 332,143 | +0.75(+3.91%) |
Sep 06, 2019 | 18.97 | 19.36 | 18.64 | 19.16 | 291,368 | +0.35(+1.86%) |
Sep 05, 2019 | 18.18 | 19.07 | 18.18 | 18.81 | 346,680 | +0.89(+4.96%) |
Sep 04, 2019 | 17.06 | 18.33 | 17.06 | 17.92 | 480,307 | +1.27(+7.64%) |