Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.21 | 16.49 | 16.10 | 16.24 | 403,600 | -0.02(-0.12%) |
Nov 27, 2019 | 16.27 | 16.37 | 16.08 | 16.26 | 790,800 | +0.14(+0.87%) |
Nov 26, 2019 | 16.50 | 16.59 | 16.07 | 16.12 | 989,844 | -0.40(-2.42%) |
Nov 25, 2019 | 17.04 | 17.07 | 16.49 | 16.52 | 590,268 | -0.42(-2.48%) |
Nov 22, 2019 | 16.98 | 17.08 | 16.76 | 16.94 | 567,800 | +0.10(+0.59%) |
Nov 21, 2019 | 17.17 | 17.30 | 16.80 | 16.84 | 797,755 | -0.24(-1.41%) |
Nov 20, 2019 | 17.80 | 17.89 | 17.06 | 17.08 | 1,060,000 | -0.82(-4.58%) |
Nov 19, 2019 | 17.05 | 18.02 | 16.94 | 17.90 | 1,665,167 | -0.59(-3.19%) |
Nov 18, 2019 | 18.06 | 18.50 | 17.99 | 18.49 | 727,710 | +0.42(+2.32%) |
Nov 15, 2019 | 18.43 | 18.54 | 17.99 | 18.07 | 627,100 | -0.33(-1.79%) |
Nov 14, 2019 | 17.93 | 18.43 | 17.90 | 18.40 | 643,221 | +0.51(+2.85%) |
Nov 13, 2019 | 17.68 | 18.01 | 17.54 | 17.89 | 501,918 | +0.15(+0.85%) |
Nov 12, 2019 | 17.70 | 18.19 | 17.49 | 17.74 | 1,051,889 | +0.09(+0.51%) |
Nov 11, 2019 | 17.37 | 17.70 | 17.32 | 17.65 | 636,268 | +0.28(+1.61%) |
Nov 08, 2019 | 16.89 | 17.59 | 16.82 | 17.37 | 653,000 | +0.51(+3.02%) |
Nov 07, 2019 | 17.25 | 17.35 | 16.47 | 16.86 | 1,262,110 | -0.31(-1.81%) |
Nov 06, 2019 | 16.77 | 17.23 | 16.59 | 17.17 | 1,185,309 | +0.33(+1.96%) |
Nov 05, 2019 | 16.74 | 16.97 | 16.71 | 16.84 | 998,433 | +0.14(+0.84%) |
Nov 04, 2019 | 16.66 | 16.80 | 16.31 | 16.70 | 1,412,362 | +0.08(+0.48%) |
Nov 01, 2019 | 16.24 | 16.69 | 15.87 | 16.62 | 631,300 | +0.41(+2.53%) |
Oct 31, 2019 | 16.39 | 16.55 | 15.90 | 16.21 | 809,624 | -0.29(-1.76%) |
Oct 30, 2019 | 16.35 | 16.53 | 16.22 | 16.50 | 491,361 | +0.07(+0.43%) |
Oct 29, 2019 | 16.58 | 16.65 | 16.26 | 16.43 | 532,875 | -0.09(-0.54%) |
Oct 28, 2019 | 16.44 | 16.69 | 16.44 | 16.52 | 578,281 | +0.10(+0.61%) |
Oct 25, 2019 | 16.30 | 16.64 | 16.25 | 16.42 | 498,800 | +0.11(+0.67%) |
Oct 24, 2019 | 16.53 | 16.53 | 16.07 | 16.31 | 687,908 | -0.18(-1.09%) |
Oct 23, 2019 | 16.45 | 16.51 | 16.30 | 16.49 | 514,695 | +0.11(+0.67%) |
Oct 22, 2019 | 16.21 | 16.56 | 16.08 | 16.38 | 906,006 | +0.20(+1.24%) |
Oct 21, 2019 | 16.40 | 16.60 | 16.17 | 16.18 | 727,007 | -0.07(-0.43%) |
Oct 18, 2019 | 16.48 | 16.67 | 16.25 | 16.25 | 1,041,000 | -0.34(-2.05%) |
Oct 17, 2019 | 16.18 | 16.63 | 16.09 | 16.59 | 677,761 | +0.44(+2.72%) |
Oct 16, 2019 | 16.11 | 16.39 | 16.09 | 16.15 | 551,510 | -0.01(-0.06%) |
Oct 15, 2019 | 15.80 | 16.30 | 15.70 | 16.16 | 702,356 | +0.41(+2.60%) |
Oct 14, 2019 | 15.88 | 15.97 | 15.66 | 15.75 | 734,980 | -0.14(-0.88%) |
Oct 11, 2019 | 15.72 | 16.00 | 15.70 | 15.89 | 1,702,900 | +0.38(+2.45%) |
Oct 10, 2019 | 15.55 | 15.60 | 14.80 | 15.51 | 1,532,221 | -0.22(-1.40%) |
Oct 09, 2019 | 15.57 | 15.74 | 15.31 | 15.73 | 994,507 | +0.29(+1.88%) |
Oct 08, 2019 | 15.75 | 15.83 | 15.32 | 15.44 | 1,018,485 | -0.45(-2.83%) |
Oct 07, 2019 | 15.80 | 16.07 | 15.56 | 15.89 | 1,407,789 | +0.08(+0.51%) |
Oct 04, 2019 | 16.20 | 16.27 | 15.75 | 15.81 | 1,679,500 | -0.34(-2.11%) |
Oct 03, 2019 | 16.05 | 16.20 | 15.89 | 16.15 | 2,043,904 | +0.01(+0.06%) |
Oct 02, 2019 | 16.39 | 16.48 | 16.12 | 16.14 | 1,272,688 | -0.42(-2.54%) |
Oct 01, 2019 | 16.35 | 16.64 | 16.19 | 16.56 | 1,819,739 | +0.34(+2.10%) |
Sep 30, 2019 | 16.63 | 16.85 | 16.21 | 16.22 | 5,094,471 | -0.10(-0.61%) |
Sep 27, 2019 | 16.80 | 16.92 | 16.04 | 16.32 | 6,272,800 | -0.48(-2.86%) |
Sep 26, 2019 | 17.17 | 17.18 | 16.76 | 16.80 | 5,909,711 | -0.33(-1.93%) |
Sep 25, 2019 | 17.04 | 17.25 | 17.03 | 17.13 | 2,778,030 | +0.13(+0.76%) |
Sep 24, 2019 | 17.19 | 17.29 | 17.00 | 17.00 | 2,441,049 | -0.15(-0.87%) |
Sep 23, 2019 | 17.00 | 17.27 | 17.00 | 17.15 | 1,669,043 | +0.15(+0.88%) |
Sep 20, 2019 | 17.07 | 17.22 | 17.00 | 17.00 | 1,428,700 | -0.05(-0.29%) |
Sep 19, 2019 | 17.16 | 17.22 | 17.02 | 17.05 | 1,057,143 | -0.08(-0.47%) |
Sep 18, 2019 | 17.02 | 17.20 | 16.95 | 17.13 | 1,183,232 | +0.08(+0.47%) |
Sep 17, 2019 | 17.08 | 17.20 | 16.93 | 17.05 | 1,096,362 | -0.17(-0.99%) |
Sep 16, 2019 | 16.81 | 17.25 | 16.70 | 17.22 | 1,064,593 | +0.28(+1.65%) |
Sep 13, 2019 | 17.29 | 17.35 | 16.90 | 16.94 | 1,106,300 | -0.23(-1.34%) |
Sep 12, 2019 | 17.39 | 17.39 | 17.10 | 17.17 | 665,763 | -0.17(-0.98%) |
Sep 11, 2019 | 17.35 | 17.39 | 17.10 | 17.34 | 540,798 | -0.01(-0.06%) |
Sep 10, 2019 | 17.04 | 17.39 | 17.04 | 17.35 | 645,929 | +0.25(+1.46%) |
Sep 09, 2019 | 17.17 | 17.36 | 17.08 | 17.10 | 649,229 | +0.02(+0.12%) |
Sep 06, 2019 | 17.05 | 17.18 | 16.97 | 17.08 | 521,600 | +0.03(+0.18%) |
Sep 05, 2019 | 16.79 | 17.13 | 16.46 | 17.05 | 688,035 | +0.44(+2.65%) |
Sep 04, 2019 | 16.68 | 16.74 | 16.39 | 16.61 | 1,235,257 | +0.00(+0.00%) |