Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.92 | 17.54 | 16.71 | 17.51 | 1,171,857 | +0.59(+3.49%) |
Nov 27, 2019 | 16.84 | 17.39 | 16.50 | 16.92 | 1,544,049 | +0.19(+1.14%) |
Nov 26, 2019 | 16.40 | 16.82 | 16.13 | 16.73 | 1,349,400 | +0.44(+2.69%) |
Nov 25, 2019 | 15.38 | 16.35 | 15.28 | 16.29 | 1,515,124 | +1.04(+6.81%) |
Nov 22, 2019 | 14.98 | 15.26 | 14.78 | 15.25 | 1,201,649 | +0.32(+2.17%) |
Nov 21, 2019 | 15.05 | 15.06 | 14.58 | 14.93 | 1,750,674 | +0.08(+0.51%) |
Nov 20, 2019 | 15.06 | 15.36 | 14.65 | 14.85 | 2,241,189 | -0.37(-2.44%) |
Nov 19, 2019 | 16.05 | 16.13 | 14.75 | 15.22 | 4,568,513 | -1.15(-7.04%) |
Nov 18, 2019 | 16.12 | 16.54 | 15.76 | 16.38 | 1,771,813 | +0.21(+1.30%) |
Nov 15, 2019 | 15.81 | 16.28 | 15.78 | 16.17 | 1,106,923 | +0.52(+3.35%) |
Nov 14, 2019 | 15.89 | 16.16 | 15.56 | 15.64 | 1,018,379 | -0.30(-1.85%) |
Nov 13, 2019 | 15.84 | 16.22 | 15.69 | 15.94 | 1,331,753 | -0.07(-0.42%) |
Nov 12, 2019 | 15.94 | 16.14 | 15.61 | 16.01 | 1,625,883 | -0.02(-0.12%) |
Nov 11, 2019 | 16.48 | 16.49 | 15.45 | 16.02 | 1,475,064 | -0.68(-4.05%) |
Nov 08, 2019 | 16.61 | 16.78 | 16.22 | 16.70 | 1,221,476 | +0.14(+0.86%) |
Nov 07, 2019 | 16.86 | 17.10 | 16.32 | 16.56 | 1,343,574 | -0.13(-0.80%) |
Nov 06, 2019 | 16.73 | 17.02 | 16.26 | 16.69 | 1,262,147 | +0.02(+0.11%) |
Nov 05, 2019 | 16.28 | 17.07 | 16.28 | 16.67 | 1,644,215 | +0.56(+3.49%) |
Nov 04, 2019 | 15.45 | 16.36 | 15.45 | 16.11 | 2,074,495 | +0.67(+4.32%) |
Nov 01, 2019 | 15.40 | 15.87 | 15.22 | 15.44 | 1,525,481 | +0.15(+1.00%) |
Oct 31, 2019 | 15.43 | 15.49 | 14.72 | 15.29 | 2,696,565 | -0.23(-1.47%) |
Oct 30, 2019 | 16.61 | 16.77 | 15.42 | 15.52 | 3,006,273 | -1.16(-6.93%) |
Oct 29, 2019 | 16.40 | 16.77 | 16.17 | 16.68 | 1,864,196 | +0.13(+0.79%) |
Oct 28, 2019 | 17.02 | 17.33 | 16.49 | 16.54 | 2,949,428 | +0.47(+2.90%) |
Oct 25, 2019 | 14.91 | 16.22 | 14.86 | 16.08 | 2,555,979 | +1.17(+7.88%) |
Oct 24, 2019 | 14.87 | 15.04 | 14.46 | 14.90 | 2,068,984 | +0.04(+0.25%) |
Oct 23, 2019 | 15.06 | 15.49 | 14.72 | 14.87 | 2,809,543 | -0.25(-1.66%) |
Oct 22, 2019 | 14.38 | 15.26 | 13.99 | 15.12 | 2,523,453 | +0.75(+5.26%) |
Oct 21, 2019 | 14.28 | 14.70 | 13.98 | 14.36 | 2,227,221 | +0.11(+0.79%) |
Oct 18, 2019 | 14.30 | 14.47 | 13.27 | 14.25 | 4,332,634 | -0.50(-3.41%) |
Oct 17, 2019 | 14.71 | 14.82 | 14.22 | 14.76 | 2,020,423 | +0.09(+0.64%) |
Oct 16, 2019 | 14.64 | 14.77 | 14.16 | 14.66 | 3,650,009 | -0.02(-0.13%) |
Oct 15, 2019 | 14.40 | 15.00 | 13.43 | 14.68 | 2,401,967 | +0.26(+1.81%) |
Oct 14, 2019 | 15.77 | 15.82 | 14.36 | 14.42 | 2,773,547 | -1.54(-9.64%) |
Oct 11, 2019 | 15.46 | 16.31 | 15.46 | 15.96 | 1,919,881 | +0.84(+5.55%) |
Oct 10, 2019 | 15.42 | 15.61 | 14.79 | 15.12 | 1,646,205 | -0.17(-1.10%) |
Oct 09, 2019 | 15.03 | 15.33 | 14.76 | 15.29 | 1,591,370 | +0.50(+3.41%) |
Oct 08, 2019 | 16.32 | 16.47 | 14.75 | 14.78 | 3,406,164 | -1.85(-11.10%) |
Oct 07, 2019 | 15.26 | 16.72 | 15.17 | 16.63 | 3,998,047 | +1.48(+9.79%) |
Oct 04, 2019 | 14.47 | 15.29 | 14.24 | 15.15 | 1,986,935 | +0.67(+4.64%) |
Oct 03, 2019 | 14.59 | 14.98 | 14.25 | 14.48 | 2,077,621 | -0.30(-2.02%) |
Oct 02, 2019 | 15.75 | 15.75 | 14.74 | 14.77 | 2,509,052 | -1.10(-6.93%) |
Oct 01, 2019 | 15.74 | 16.12 | 15.66 | 15.87 | 1,529,257 | +0.25(+1.61%) |
Sep 30, 2019 | 16.20 | 16.54 | 15.26 | 15.62 | 2,842,210 | -0.66(-4.06%) |
Sep 27, 2019 | 15.81 | 16.48 | 15.81 | 16.28 | 1,798,004 | +0.39(+2.46%) |
Sep 26, 2019 | 15.33 | 15.98 | 15.24 | 15.89 | 2,494,975 | +0.37(+2.40%) |
Sep 25, 2019 | 15.43 | 15.84 | 15.05 | 15.52 | 2,938,478 | +0.01(+0.06%) |
Sep 24, 2019 | 15.33 | 15.60 | 15.03 | 15.51 | 2,117,437 | +0.18(+1.16%) |
Sep 23, 2019 | 14.78 | 15.47 | 14.55 | 15.33 | 2,283,615 | +0.35(+2.36%) |
Sep 20, 2019 | 15.04 | 15.54 | 14.68 | 14.98 | 12,087,689 | -0.03(-0.19%) |
Sep 19, 2019 | 15.19 | 15.51 | 14.87 | 15.01 | 2,780,960 | -0.15(-0.98%) |
Sep 18, 2019 | 14.83 | 15.51 | 14.82 | 15.16 | 3,020,865 | +0.13(+0.87%) |
Sep 17, 2019 | 14.70 | 15.03 | 14.18 | 15.03 | 4,015,797 | +0.09(+0.62%) |
Sep 16, 2019 | 15.24 | 15.86 | 14.81 | 14.93 | 3,751,646 | -0.35(-2.32%) |
Sep 13, 2019 | 16.27 | 16.81 | 15.25 | 15.29 | 3,400,212 | -0.89(-5.53%) |
Sep 12, 2019 | 15.85 | 16.30 | 15.18 | 16.18 | 3,617,643 | +0.23(+1.46%) |
Sep 11, 2019 | 15.66 | 16.45 | 15.04 | 15.95 | 4,498,950 | +0.24(+1.54%) |
Sep 10, 2019 | 14.67 | 16.40 | 14.65 | 15.71 | 8,354,867 | +1.17(+8.08%) |
Sep 09, 2019 | 13.38 | 14.81 | 13.38 | 14.53 | 7,828,970 | +1.44(+11.04%) |
Sep 06, 2019 | 12.88 | 13.63 | 12.56 | 13.09 | 6,887,111 | +0.07(+0.50%) |
Sep 05, 2019 | 13.36 | 13.88 | 12.31 | 13.02 | 20,251,812 | +2.76(+26.88%) |
Sep 04, 2019 | 10.49 | 10.61 | 9.694 | 10.26 | 5,057,165 | -0.07(-0.63%) |