Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.19 | 17.35 | 17.10 | 17.11 | 723,508 | -0.11(-0.62%) |
Nov 27, 2019 | 17.28 | 17.28 | 17.18 | 17.22 | 1,288,978 | +0.06(+0.33%) |
Nov 26, 2019 | 17.18 | 17.29 | 17.06 | 17.16 | 2,209,054 | +0.01(+0.05%) |
Nov 25, 2019 | 16.97 | 17.30 | 16.88 | 17.15 | 2,326,630 | +0.15(+0.87%) |
Nov 22, 2019 | 16.87 | 17.09 | 16.83 | 17.01 | 1,784,711 | +0.20(+1.22%) |
Nov 21, 2019 | 16.71 | 16.95 | 16.63 | 16.80 | 2,207,233 | +0.17(+1.03%) |
Nov 20, 2019 | 16.56 | 16.86 | 16.54 | 16.63 | 2,514,199 | -0.05(-0.29%) |
Nov 19, 2019 | 16.21 | 16.73 | 16.21 | 16.68 | 3,488,052 | +0.44(+2.72%) |
Nov 18, 2019 | 15.96 | 16.29 | 15.76 | 16.24 | 2,025,227 | +0.61(+3.88%) |
Nov 15, 2019 | 15.64 | 15.68 | 15.49 | 15.63 | 1,098,208 | +0.04(+0.24%) |
Nov 14, 2019 | 15.37 | 15.62 | 15.35 | 15.59 | 1,380,374 | +0.11(+0.74%) |
Nov 13, 2019 | 15.50 | 15.57 | 15.37 | 15.48 | 1,285,443 | -0.19(-1.19%) |
Nov 12, 2019 | 15.74 | 15.75 | 15.59 | 15.67 | 1,699,098 | -0.15(-0.93%) |
Nov 11, 2019 | 15.61 | 15.85 | 15.61 | 15.81 | 891,457 | -0.04(-0.26%) |
Nov 08, 2019 | 15.80 | 15.90 | 15.70 | 15.85 | 914,255 | -0.04(-0.26%) |
Nov 07, 2019 | 15.96 | 16.11 | 15.82 | 15.89 | 1,106,477 | +0.11(+0.67%) |
Nov 06, 2019 | 15.89 | 15.94 | 15.75 | 15.79 | 1,320,861 | -0.18(-1.12%) |
Nov 05, 2019 | 15.87 | 16.11 | 15.84 | 15.97 | 1,423,469 | +0.12(+0.77%) |
Nov 04, 2019 | 15.66 | 15.85 | 15.54 | 15.85 | 2,280,693 | +0.31(+1.99%) |
Nov 01, 2019 | 15.36 | 15.57 | 15.31 | 15.54 | 1,454,670 | +0.35(+2.30%) |
Oct 31, 2019 | 15.66 | 15.68 | 15.07 | 15.19 | 1,841,759 | -0.59(-3.71%) |
Oct 30, 2019 | 15.69 | 15.82 | 15.53 | 15.77 | 1,679,806 | +0.08(+0.52%) |
Oct 29, 2019 | 15.36 | 15.76 | 15.30 | 15.69 | 2,692,401 | +0.28(+1.85%) |
Oct 28, 2019 | 15.46 | 15.63 | 15.38 | 15.41 | 1,746,698 | +0.02(+0.16%) |
Oct 25, 2019 | 15.28 | 15.51 | 15.27 | 15.38 | 952,118 | +0.02(+0.11%) |
Oct 24, 2019 | 15.59 | 15.66 | 15.27 | 15.37 | 1,194,149 | -0.17(-1.10%) |
Oct 23, 2019 | 15.41 | 15.54 | 15.21 | 15.54 | 1,128,386 | +0.07(+0.47%) |
Oct 22, 2019 | 15.29 | 15.50 | 15.11 | 15.46 | 1,759,619 | +0.21(+1.39%) |
Oct 21, 2019 | 15.21 | 15.38 | 15.21 | 15.25 | 1,695,867 | +0.21(+1.41%) |
Oct 18, 2019 | 14.98 | 15.20 | 14.92 | 15.04 | 1,668,943 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 15.07 | 14.76 | 15.05 | 1,977,440 | +0.30(+2.04%) |
Oct 16, 2019 | 14.85 | 14.91 | 14.63 | 14.75 | 2,219,878 | -0.09(-0.60%) |
Oct 15, 2019 | 14.77 | 14.94 | 14.68 | 14.84 | 2,378,862 | +0.10(+0.66%) |
Oct 14, 2019 | 14.63 | 14.83 | 14.58 | 14.74 | 1,836,799 | +0.04(+0.28%) |
Oct 11, 2019 | 14.64 | 14.89 | 14.56 | 14.70 | 2,436,047 | +0.37(+2.61%) |
Oct 10, 2019 | 14.25 | 14.41 | 14.21 | 14.32 | 3,096,244 | +0.12(+0.86%) |
Oct 09, 2019 | 13.98 | 14.27 | 13.92 | 14.20 | 2,546,078 | +0.38(+2.77%) |
Oct 08, 2019 | 13.93 | 13.96 | 13.70 | 13.82 | 3,809,084 | -0.27(-1.91%) |
Oct 07, 2019 | 14.85 | 14.89 | 14.06 | 14.09 | 5,095,246 | -0.88(-5.87%) |
Oct 04, 2019 | 14.54 | 15.00 | 14.54 | 14.97 | 2,481,655 | +0.34(+2.34%) |
Oct 03, 2019 | 14.63 | 14.78 | 14.49 | 14.63 | 3,510,929 | -0.08(-0.55%) |
Oct 02, 2019 | 14.66 | 14.81 | 14.51 | 14.71 | 4,071,754 | -0.06(-0.44%) |
Oct 01, 2019 | 15.00 | 15.24 | 14.74 | 14.77 | 4,582,764 | -0.20(-1.30%) |
Sep 30, 2019 | 14.45 | 15.06 | 14.41 | 14.97 | 4,421,455 | +0.52(+3.60%) |
Sep 27, 2019 | 14.88 | 15.10 | 14.35 | 14.45 | 4,797,719 | -0.43(-2.88%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.73 | 14.88 | 6,923,646 | -0.11(-0.76%) |
Sep 25, 2019 | 15.09 | 15.45 | 14.85 | 14.99 | 84,631,984 | -0.11(-0.71%) |
Sep 24, 2019 | 15.13 | 15.33 | 14.98 | 15.10 | 6,685,414 | -0.05(-0.35%) |
Sep 23, 2019 | 14.97 | 15.31 | 14.84 | 15.15 | 5,733,509 | +0.33(+2.21%) |
Sep 20, 2019 | 15.05 | 15.06 | 14.77 | 14.82 | 4,116,686 | -0.15(-1.02%) |
Sep 19, 2019 | 15.04 | 15.14 | 14.92 | 14.97 | 2,057,472 | -0.05(-0.35%) |
Sep 18, 2019 | 15.00 | 15.11 | 14.81 | 15.03 | 2,898,544 | -0.06(-0.40%) |
Sep 17, 2019 | 15.18 | 15.28 | 14.36 | 15.09 | 3,195,783 | -0.30(-1.98%) |
Sep 16, 2019 | 15.37 | 15.71 | 15.29 | 15.39 | 2,320,469 | -0.09(-0.59%) |
Sep 13, 2019 | 15.71 | 15.85 | 15.45 | 15.48 | 2,303,138 | -0.03(-0.20%) |
Sep 12, 2019 | 15.32 | 15.57 | 15.16 | 15.51 | 1,478,945 | +0.14(+0.94%) |
Sep 11, 2019 | 15.16 | 15.37 | 14.88 | 15.37 | 1,467,772 | +0.30(+1.97%) |
Sep 10, 2019 | 14.98 | 15.18 | 14.92 | 15.07 | 1,528,990 | +0.18(+1.23%) |
Sep 09, 2019 | 14.68 | 15.00 | 14.62 | 14.89 | 1,723,623 | +0.34(+2.30%) |
Sep 06, 2019 | 14.53 | 14.58 | 14.37 | 14.56 | 1,194,108 | +0.04(+0.26%) |
Sep 05, 2019 | 14.45 | 14.66 | 14.40 | 14.52 | 1,121,283 | +0.33(+2.31%) |
Sep 04, 2019 | 14.23 | 14.33 | 14.17 | 14.19 | 1,417,529 | +0.17(+1.20%) |