Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.42 | 19.62 | 19.32 | 19.39 | 457,700 | -0.04(-0.21%) |
Nov 27, 2019 | 19.59 | 19.67 | 19.39 | 19.43 | 1,207,700 | -0.10(-0.51%) |
Nov 26, 2019 | 19.50 | 19.68 | 19.23 | 19.53 | 1,135,401 | +0.05(+0.26%) |
Nov 25, 2019 | 19.25 | 19.73 | 19.24 | 19.48 | 1,446,920 | +0.31(+1.62%) |
Nov 22, 2019 | 19.01 | 19.30 | 18.86 | 19.17 | 2,163,600 | +0.20(+1.05%) |
Nov 21, 2019 | 19.16 | 19.19 | 18.91 | 18.97 | 1,619,670 | -0.12(-0.63%) |
Nov 20, 2019 | 19.10 | 19.52 | 18.87 | 19.09 | 2,198,078 | -0.06(-0.31%) |
Nov 19, 2019 | 18.88 | 19.39 | 18.67 | 19.15 | 2,267,923 | +0.26(+1.40%) |
Nov 18, 2019 | 18.96 | 18.96 | 18.47 | 18.89 | 2,673,453 | -0.02(-0.13%) |
Nov 15, 2019 | 18.43 | 19.05 | 18.40 | 18.91 | 3,898,700 | +0.42(+2.27%) |
Nov 14, 2019 | 18.00 | 18.74 | 17.85 | 18.49 | 15,422,166 | +0.82(+4.64%) |
Nov 13, 2019 | 16.00 | 18.03 | 15.91 | 17.67 | 4,056,944 | +0.90(+5.37%) |
Nov 12, 2019 | 16.62 | 16.98 | 16.47 | 16.77 | 1,319,998 | +0.17(+1.02%) |
Nov 11, 2019 | 16.92 | 16.92 | 16.54 | 16.60 | 960,334 | -0.27(-1.60%) |
Nov 08, 2019 | 16.71 | 17.00 | 16.59 | 16.87 | 894,900 | +0.12(+0.72%) |
Nov 07, 2019 | 17.08 | 17.25 | 16.60 | 16.75 | 3,502,144 | -0.27(-1.59%) |
Nov 06, 2019 | 17.01 | 17.33 | 16.44 | 17.02 | 2,461,094 | -0.04(-0.23%) |
Nov 05, 2019 | 15.66 | 17.32 | 15.56 | 17.06 | 4,892,891 | +1.62(+10.49%) |
Nov 04, 2019 | 15.00 | 16.17 | 14.61 | 15.44 | 8,171,827 | -0.11(-0.71%) |
Nov 01, 2019 | 15.32 | 15.62 | 15.32 | 15.55 | 1,305,800 | +0.23(+1.50%) |
Oct 31, 2019 | 15.35 | 15.41 | 15.17 | 15.32 | 656,583 | -0.06(-0.42%) |
Oct 30, 2019 | 15.31 | 15.56 | 15.17 | 15.38 | 528,966 | +0.05(+0.33%) |
Oct 29, 2019 | 15.46 | 15.51 | 15.32 | 15.34 | 432,111 | -0.11(-0.74%) |
Oct 28, 2019 | 15.21 | 15.53 | 15.18 | 15.45 | 632,335 | +0.34(+2.25%) |
Oct 25, 2019 | 14.90 | 15.21 | 14.86 | 15.11 | 685,100 | +0.18(+1.21%) |
Oct 24, 2019 | 15.17 | 15.20 | 14.78 | 14.93 | 527,754 | -0.24(-1.58%) |
Oct 23, 2019 | 15.38 | 15.45 | 15.14 | 15.17 | 744,440 | -0.19(-1.24%) |
Oct 22, 2019 | 15.36 | 15.56 | 15.27 | 15.36 | 845,486 | +0.02(+0.13%) |
Oct 21, 2019 | 15.36 | 15.43 | 15.20 | 15.34 | 537,041 | +0.08(+0.56%) |
Oct 18, 2019 | 15.70 | 15.83 | 15.17 | 15.26 | 473,300 | -0.54(-3.45%) |
Oct 17, 2019 | 15.79 | 15.98 | 15.76 | 15.80 | 443,762 | +0.06(+0.38%) |
Oct 16, 2019 | 15.88 | 16.06 | 15.69 | 15.74 | 386,903 | -0.15(-0.94%) |
Oct 15, 2019 | 15.78 | 15.91 | 15.63 | 15.89 | 536,407 | +0.19(+1.21%) |
Oct 14, 2019 | 16.05 | 16.19 | 15.69 | 15.70 | 639,745 | -0.35(-2.18%) |
Oct 11, 2019 | 15.75 | 16.10 | 15.64 | 16.05 | 1,498,500 | +0.41(+2.62%) |
Oct 10, 2019 | 15.64 | 15.70 | 15.35 | 15.64 | 572,424 | +0.08(+0.48%) |
Oct 09, 2019 | 15.59 | 15.69 | 15.51 | 15.56 | 654,551 | +0.05(+0.35%) |
Oct 08, 2019 | 15.47 | 15.69 | 15.07 | 15.51 | 717,460 | -0.06(-0.39%) |
Oct 07, 2019 | 15.63 | 15.83 | 15.57 | 15.57 | 417,447 | -0.14(-0.89%) |
Oct 04, 2019 | 15.77 | 15.88 | 15.39 | 15.71 | 524,800 | -0.06(-0.41%) |
Oct 03, 2019 | 15.28 | 15.84 | 15.12 | 15.78 | 723,342 | +0.37(+2.37%) |
Oct 02, 2019 | 15.36 | 15.48 | 15.14 | 15.41 | 886,785 | -0.05(-0.32%) |
Oct 01, 2019 | 15.61 | 15.85 | 15.34 | 15.46 | 904,555 | -0.05(-0.32%) |
Sep 30, 2019 | 15.21 | 15.74 | 15.09 | 15.51 | 866,718 | +0.31(+2.04%) |
Sep 27, 2019 | 15.33 | 15.59 | 15.07 | 15.20 | 637,000 | -0.06(-0.39%) |
Sep 26, 2019 | 15.82 | 16.02 | 15.26 | 15.26 | 850,568 | -0.60(-3.78%) |
Sep 25, 2019 | 15.81 | 16.02 | 15.57 | 15.86 | 623,613 | +0.04(+0.25%) |
Sep 24, 2019 | 16.38 | 16.38 | 15.64 | 15.82 | 835,326 | -0.53(-3.24%) |
Sep 23, 2019 | 16.33 | 16.55 | 16.32 | 16.35 | 1,099,888 | -0.02(-0.12%) |
Sep 20, 2019 | 16.24 | 16.51 | 16.12 | 16.37 | 1,420,300 | +0.08(+0.49%) |
Sep 19, 2019 | 16.44 | 16.67 | 16.26 | 16.29 | 966,629 | -0.13(-0.79%) |
Sep 18, 2019 | 16.45 | 16.59 | 16.22 | 16.42 | 662,984 | -0.09(-0.55%) |
Sep 17, 2019 | 16.32 | 16.60 | 16.16 | 16.51 | 805,114 | +0.16(+0.98%) |
Sep 16, 2019 | 16.15 | 16.46 | 16.09 | 16.35 | 605,241 | +0.07(+0.43%) |
Sep 13, 2019 | 16.59 | 16.68 | 16.15 | 16.28 | 723,000 | -0.21(-1.27%) |
Sep 12, 2019 | 16.50 | 16.63 | 16.23 | 16.49 | 671,541 | -0.03(-0.18%) |
Sep 11, 2019 | 16.61 | 16.85 | 16.39 | 16.52 | 639,945 | +0.03(+0.18%) |
Sep 10, 2019 | 15.81 | 16.50 | 15.62 | 16.49 | 674,963 | +0.62(+3.91%) |
Sep 09, 2019 | 15.98 | 16.31 | 15.73 | 15.87 | 547,174 | -0.06(-0.38%) |
Sep 06, 2019 | 15.99 | 16.27 | 15.89 | 15.93 | 559,500 | -0.07(-0.44%) |
Sep 05, 2019 | 15.76 | 16.13 | 15.44 | 16.00 | 713,002 | +0.38(+2.43%) |
Sep 04, 2019 | 16.30 | 16.30 | 15.55 | 15.62 | 928,724 | -0.55(-3.40%) |