Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.04 | 16.18 | 15.94 | 16.04 | 87,100 | -0.04(-0.25%) |
Nov 27, 2019 | 15.62 | 16.27 | 15.48 | 16.08 | 243,000 | -0.28(-1.71%) |
Nov 26, 2019 | 16.65 | 16.81 | 16.29 | 16.36 | 211,172 | -0.31(-1.86%) |
Nov 25, 2019 | 16.98 | 17.25 | 16.66 | 16.67 | 204,084 | -0.22(-1.30%) |
Nov 22, 2019 | 16.90 | 16.97 | 16.38 | 16.89 | 474,100 | -0.12(-0.71%) |
Nov 21, 2019 | 18.40 | 18.40 | 16.02 | 17.01 | 1,059,025 | -2.28(-11.82%) |
Nov 20, 2019 | 18.85 | 19.67 | 18.85 | 19.29 | 282,081 | +0.32(+1.69%) |
Nov 19, 2019 | 18.95 | 19.23 | 18.87 | 18.97 | 264,569 | +0.19(+1.01%) |
Nov 18, 2019 | 18.62 | 19.00 | 18.57 | 18.78 | 137,529 | +0.19(+1.02%) |
Nov 15, 2019 | 18.95 | 19.11 | 18.53 | 18.59 | 110,400 | -0.16(-0.85%) |
Nov 14, 2019 | 18.93 | 19.18 | 18.73 | 18.75 | 185,784 | -0.23(-1.21%) |
Nov 13, 2019 | 18.80 | 19.03 | 18.62 | 18.98 | 169,791 | +0.02(+0.11%) |
Nov 12, 2019 | 18.79 | 19.07 | 18.74 | 18.96 | 84,839 | +0.26(+1.39%) |
Nov 11, 2019 | 18.54 | 18.71 | 18.39 | 18.70 | 231,294 | +0.07(+0.38%) |
Nov 08, 2019 | 18.84 | 18.96 | 18.44 | 18.63 | 58,600 | -0.26(-1.38%) |
Nov 07, 2019 | 18.86 | 19.04 | 18.74 | 18.89 | 61,195 | +0.27(+1.45%) |
Nov 06, 2019 | 18.74 | 18.76 | 18.47 | 18.62 | 64,203 | -0.16(-0.85%) |
Nov 05, 2019 | 18.54 | 18.85 | 18.46 | 18.78 | 72,367 | +0.29(+1.57%) |
Nov 04, 2019 | 18.50 | 18.82 | 18.46 | 18.49 | 99,004 | +0.01(+0.05%) |
Nov 01, 2019 | 17.99 | 18.85 | 17.88 | 18.48 | 170,500 | +0.68(+3.82%) |
Oct 31, 2019 | 17.72 | 17.85 | 17.54 | 17.80 | 160,616 | +0.02(+0.11%) |
Oct 30, 2019 | 17.91 | 18.02 | 17.55 | 17.78 | 87,334 | -0.12(-0.67%) |
Oct 29, 2019 | 18.16 | 18.22 | 17.89 | 17.90 | 194,551 | -0.25(-1.38%) |
Oct 28, 2019 | 18.11 | 18.39 | 18.11 | 18.15 | 127,246 | +0.12(+0.67%) |
Oct 25, 2019 | 17.80 | 18.21 | 17.76 | 18.03 | 83,400 | +0.10(+0.56%) |
Oct 24, 2019 | 18.24 | 18.30 | 17.87 | 17.93 | 82,369 | -0.28(-1.54%) |
Oct 23, 2019 | 17.90 | 18.30 | 17.90 | 18.21 | 103,941 | +0.23(+1.28%) |
Oct 22, 2019 | 17.93 | 18.16 | 17.74 | 17.98 | 110,304 | -0.01(-0.06%) |
Oct 21, 2019 | 17.87 | 18.03 | 17.66 | 17.99 | 90,220 | +0.24(+1.35%) |
Oct 18, 2019 | 17.65 | 17.87 | 17.56 | 17.75 | 74,100 | +0.05(+0.28%) |
Oct 17, 2019 | 17.76 | 18.03 | 17.63 | 17.70 | 107,310 | +0.03(+0.17%) |
Oct 16, 2019 | 17.51 | 17.85 | 17.48 | 17.67 | 80,028 | +0.13(+0.74%) |
Oct 15, 2019 | 17.21 | 17.61 | 17.11 | 17.54 | 131,425 | +0.39(+2.27%) |
Oct 14, 2019 | 17.28 | 17.31 | 17.00 | 17.15 | 107,840 | -0.17(-0.98%) |
Oct 11, 2019 | 17.64 | 17.74 | 17.28 | 17.32 | 139,900 | -0.07(-0.40%) |
Oct 10, 2019 | 17.59 | 17.80 | 17.36 | 17.39 | 125,017 | -0.08(-0.46%) |
Oct 09, 2019 | 17.55 | 17.58 | 17.37 | 17.47 | 135,705 | +0.18(+1.04%) |
Oct 08, 2019 | 17.15 | 17.48 | 16.92 | 17.29 | 123,633 | -0.10(-0.58%) |
Oct 07, 2019 | 17.27 | 17.58 | 17.17 | 17.39 | 131,144 | +0.05(+0.29%) |
Oct 04, 2019 | 16.79 | 17.35 | 16.77 | 17.34 | 118,400 | +0.48(+2.85%) |
Oct 03, 2019 | 16.95 | 17.15 | 16.63 | 16.86 | 216,820 | -0.22(-1.29%) |
Oct 02, 2019 | 16.77 | 17.16 | 16.70 | 17.08 | 203,125 | +0.10(+0.59%) |
Oct 01, 2019 | 17.24 | 17.59 | 16.85 | 16.98 | 212,874 | -0.17(-0.99%) |
Sep 30, 2019 | 17.14 | 17.38 | 16.87 | 17.15 | 310,470 | +0.06(+0.35%) |
Sep 27, 2019 | 17.31 | 17.54 | 16.89 | 17.09 | 192,100 | -0.22(-1.27%) |
Sep 26, 2019 | 18.03 | 18.03 | 17.16 | 17.31 | 366,787 | -0.73(-4.05%) |
Sep 25, 2019 | 18.12 | 18.27 | 17.84 | 18.04 | 389,972 | -0.01(-0.06%) |
Sep 24, 2019 | 18.38 | 18.48 | 17.94 | 18.05 | 235,050 | -0.32(-1.74%) |
Sep 23, 2019 | 18.84 | 18.86 | 18.33 | 18.37 | 145,184 | -0.44(-2.34%) |
Sep 20, 2019 | 18.75 | 19.09 | 18.57 | 18.81 | 648,200 | +0.07(+0.37%) |
Sep 19, 2019 | 19.11 | 19.14 | 18.65 | 18.74 | 177,018 | -0.26(-1.37%) |
Sep 18, 2019 | 18.41 | 19.08 | 18.30 | 19.00 | 273,142 | +0.56(+3.04%) |
Sep 17, 2019 | 18.48 | 19.09 | 18.09 | 18.44 | 437,708 | -0.06(-0.32%) |
Sep 16, 2019 | 18.51 | 19.20 | 18.18 | 18.50 | 432,084 | -0.12(-0.64%) |
Sep 13, 2019 | 18.87 | 19.05 | 18.44 | 18.62 | 293,900 | -0.03(-0.16%) |
Sep 12, 2019 | 18.86 | 19.02 | 18.49 | 18.65 | 273,728 | -0.31(-1.64%) |
Sep 11, 2019 | 19.74 | 19.76 | 18.91 | 18.96 | 425,551 | -0.59(-3.02%) |
Sep 10, 2019 | 19.08 | 19.75 | 18.88 | 19.55 | 466,817 | +0.55(+2.89%) |
Sep 09, 2019 | 18.79 | 19.34 | 18.68 | 19.00 | 192,518 | +0.26(+1.39%) |
Sep 06, 2019 | 18.52 | 18.90 | 18.36 | 18.74 | 71,400 | +0.24(+1.30%) |
Sep 05, 2019 | 18.15 | 18.66 | 18.15 | 18.50 | 112,653 | +0.59(+3.29%) |
Sep 04, 2019 | 17.92 | 17.95 | 17.64 | 17.91 | 62,979 | +0.24(+1.36%) |