Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.22 | 17.33 | 16.97 | 17.06 | 200,700 | -0.24(-1.39%) |
Nov 27, 2019 | 16.97 | 17.30 | 16.77 | 17.30 | 457,700 | +0.38(+2.25%) |
Nov 26, 2019 | 17.20 | 17.25 | 16.89 | 16.92 | 836,014 | -0.27(-1.60%) |
Nov 25, 2019 | 16.76 | 17.28 | 16.61 | 17.20 | 532,715 | +0.41(+2.41%) |
Nov 22, 2019 | 17.24 | 17.32 | 16.71 | 16.79 | 296,300 | -0.34(-1.98%) |
Nov 21, 2019 | 17.04 | 17.41 | 16.76 | 17.13 | 543,783 | +0.25(+1.48%) |
Nov 20, 2019 | 16.93 | 17.15 | 16.70 | 16.88 | 590,934 | -0.21(-1.26%) |
Nov 19, 2019 | 17.12 | 17.69 | 16.92 | 17.09 | 522,182 | -0.07(-0.38%) |
Nov 18, 2019 | 17.14 | 17.41 | 16.96 | 17.16 | 375,996 | -0.11(-0.64%) |
Nov 15, 2019 | 16.96 | 17.30 | 16.71 | 17.27 | 455,700 | +0.45(+2.68%) |
Nov 14, 2019 | 17.38 | 17.38 | 16.75 | 16.82 | 619,947 | -0.52(-2.97%) |
Nov 13, 2019 | 17.26 | 17.58 | 16.93 | 17.34 | 486,282 | -0.06(-0.37%) |
Nov 12, 2019 | 17.44 | 17.85 | 17.29 | 17.40 | 462,764 | -0.06(-0.34%) |
Nov 11, 2019 | 16.53 | 17.52 | 16.53 | 17.46 | 380,558 | +0.44(+2.59%) |
Nov 08, 2019 | 17.04 | 17.41 | 16.78 | 17.02 | 449,100 | +0.02(+0.15%) |
Nov 07, 2019 | 17.36 | 18.30 | 16.87 | 17.00 | 1,015,034 | -0.29(-1.71%) |
Nov 06, 2019 | 16.51 | 18.48 | 16.25 | 17.29 | 1,087,631 | +0.10(+0.58%) |
Nov 05, 2019 | 16.80 | 17.38 | 16.72 | 17.19 | 730,623 | +0.52(+3.12%) |
Nov 04, 2019 | 16.70 | 17.04 | 16.62 | 16.67 | 806,222 | +0.10(+0.60%) |
Nov 01, 2019 | 16.43 | 16.85 | 16.25 | 16.57 | 632,600 | +0.23(+1.41%) |
Oct 31, 2019 | 16.36 | 16.49 | 15.91 | 16.34 | 428,395 | -0.06(-0.37%) |
Oct 30, 2019 | 16.74 | 16.74 | 16.28 | 16.40 | 575,995 | -0.29(-1.74%) |
Oct 29, 2019 | 16.09 | 16.78 | 15.97 | 16.69 | 443,235 | +0.54(+3.34%) |
Oct 28, 2019 | 16.32 | 16.47 | 16.10 | 16.15 | 438,297 | -0.05(-0.31%) |
Oct 25, 2019 | 15.70 | 16.35 | 15.55 | 16.20 | 554,000 | +0.52(+3.32%) |
Oct 24, 2019 | 15.49 | 15.78 | 15.38 | 15.68 | 439,345 | +0.29(+1.88%) |
Oct 23, 2019 | 15.27 | 15.54 | 15.20 | 15.39 | 404,278 | +0.15(+0.98%) |
Oct 22, 2019 | 15.15 | 15.52 | 14.97 | 15.24 | 498,599 | +0.14(+0.93%) |
Oct 21, 2019 | 15.30 | 15.54 | 15.08 | 15.10 | 607,496 | -0.05(-0.33%) |
Oct 18, 2019 | 15.13 | 15.43 | 15.03 | 15.15 | 515,200 | +0.00(+0.00%) |
Oct 17, 2019 | 14.85 | 15.38 | 14.81 | 15.15 | 478,124 | +0.40(+2.71%) |
Oct 16, 2019 | 15.60 | 15.74 | 14.73 | 14.75 | 729,919 | -0.87(-5.57%) |
Oct 15, 2019 | 15.72 | 16.33 | 15.56 | 15.62 | 1,167,723 | -0.15(-0.92%) |
Oct 14, 2019 | 15.66 | 15.92 | 15.54 | 15.77 | 415,836 | +0.16(+0.99%) |
Oct 11, 2019 | 15.91 | 16.09 | 15.60 | 15.61 | 443,700 | -0.08(-0.51%) |
Oct 10, 2019 | 15.53 | 15.83 | 15.42 | 15.69 | 439,755 | +0.27(+1.75%) |
Oct 09, 2019 | 15.46 | 15.75 | 15.30 | 15.42 | 517,878 | -0.04(-0.26%) |
Oct 08, 2019 | 15.02 | 15.60 | 14.89 | 15.46 | 1,347,365 | +0.28(+1.84%) |
Oct 07, 2019 | 15.23 | 15.44 | 14.98 | 15.18 | 730,096 | +0.09(+0.60%) |
Oct 04, 2019 | 14.80 | 15.40 | 14.69 | 15.09 | 547,900 | +0.37(+2.51%) |
Oct 03, 2019 | 14.25 | 14.90 | 14.01 | 14.72 | 641,212 | +0.35(+2.44%) |
Oct 02, 2019 | 14.26 | 14.57 | 14.04 | 14.37 | 681,044 | +0.03(+0.21%) |
Oct 01, 2019 | 15.13 | 15.27 | 13.87 | 14.34 | 917,481 | -0.67(-4.43%) |
Sep 30, 2019 | 14.57 | 15.01 | 14.34 | 15.01 | 811,263 | +0.50(+3.41%) |
Sep 27, 2019 | 13.91 | 14.66 | 13.91 | 14.51 | 715,500 | +0.50(+3.57%) |
Sep 26, 2019 | 14.06 | 14.09 | 13.82 | 14.01 | 635,723 | -0.09(-0.64%) |
Sep 25, 2019 | 13.80 | 14.21 | 13.67 | 14.10 | 738,347 | +0.19(+1.37%) |
Sep 24, 2019 | 14.81 | 14.90 | 13.88 | 13.91 | 584,675 | -0.88(-5.95%) |
Sep 23, 2019 | 14.91 | 15.08 | 14.55 | 14.79 | 517,652 | -0.19(-1.27%) |
Sep 20, 2019 | 14.93 | 15.09 | 14.78 | 14.98 | 1,799,800 | +0.10(+0.67%) |
Sep 19, 2019 | 14.76 | 14.90 | 14.53 | 14.88 | 764,658 | +0.18(+1.22%) |
Sep 18, 2019 | 15.04 | 15.09 | 14.56 | 14.70 | 671,821 | -0.33(-2.20%) |
Sep 17, 2019 | 15.65 | 15.85 | 14.93 | 15.03 | 1,034,037 | -0.74(-4.69%) |
Sep 16, 2019 | 16.07 | 16.43 | 15.55 | 15.77 | 1,368,457 | -0.12(-0.76%) |
Sep 13, 2019 | 15.43 | 15.99 | 14.90 | 15.89 | 1,280,200 | +0.55(+3.62%) |
Sep 12, 2019 | 15.17 | 15.34 | 14.90 | 15.34 | 1,068,726 | +0.09(+0.56%) |
Sep 11, 2019 | 15.23 | 15.41 | 14.41 | 15.25 | 1,082,242 | +0.18(+1.19%) |
Sep 10, 2019 | 14.66 | 15.28 | 14.59 | 15.07 | 1,300,456 | +0.43(+2.94%) |
Sep 09, 2019 | 14.10 | 14.68 | 13.77 | 14.64 | 1,160,982 | +0.56(+3.98%) |
Sep 06, 2019 | 13.60 | 14.32 | 13.53 | 14.08 | 1,606,700 | +0.61(+4.53%) |
Sep 05, 2019 | 12.61 | 13.66 | 12.55 | 13.47 | 1,666,713 | +0.97(+7.76%) |
Sep 04, 2019 | 12.18 | 12.52 | 12.18 | 12.50 | 672,138 | +0.50(+4.17%) |