Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.11 | 19.21 | 18.91 | 19.01 | 219,092 | -0.20(-1.02%) |
Nov 27, 2019 | 18.96 | 19.22 | 18.82 | 19.21 | 315,262 | +0.27(+1.45%) |
Nov 26, 2019 | 18.78 | 19.06 | 18.62 | 18.93 | 529,818 | +0.16(+0.86%) |
Nov 25, 2019 | 18.34 | 18.79 | 18.16 | 18.77 | 380,879 | +0.52(+2.86%) |
Nov 22, 2019 | 18.14 | 18.38 | 18.00 | 18.25 | 174,502 | +0.21(+1.17%) |
Nov 21, 2019 | 18.20 | 18.20 | 17.92 | 18.04 | 366,273 | -0.12(-0.64%) |
Nov 20, 2019 | 18.14 | 18.29 | 17.91 | 18.15 | 465,517 | -0.05(-0.27%) |
Nov 19, 2019 | 18.25 | 18.34 | 18.07 | 18.20 | 419,445 | +0.03(+0.15%) |
Nov 18, 2019 | 18.43 | 18.43 | 18.12 | 18.17 | 253,046 | -0.33(-1.80%) |
Nov 15, 2019 | 18.62 | 18.62 | 18.31 | 18.51 | 380,098 | +0.06(+0.31%) |
Nov 14, 2019 | 18.64 | 18.70 | 18.31 | 18.45 | 451,434 | -0.15(-0.78%) |
Nov 13, 2019 | 18.37 | 18.61 | 18.21 | 18.60 | 318,711 | +0.10(+0.56%) |
Nov 12, 2019 | 18.63 | 18.67 | 18.43 | 18.49 | 203,107 | -0.10(-0.51%) |
Nov 11, 2019 | 18.53 | 18.75 | 18.37 | 18.59 | 232,072 | -0.02(-0.11%) |
Nov 08, 2019 | 18.68 | 18.68 | 18.42 | 18.61 | 246,087 | -0.04(-0.22%) |
Nov 07, 2019 | 18.80 | 18.80 | 18.50 | 18.65 | 398,066 | +0.09(+0.47%) |
Nov 06, 2019 | 18.91 | 18.93 | 18.50 | 18.56 | 517,642 | -0.41(-2.14%) |
Nov 05, 2019 | 18.90 | 19.00 | 18.70 | 18.97 | 399,682 | +0.20(+1.08%) |
Nov 04, 2019 | 18.39 | 18.77 | 18.21 | 18.77 | 536,811 | +0.59(+3.23%) |
Nov 01, 2019 | 18.18 | 18.22 | 18.04 | 18.18 | 645,168 | +0.10(+0.57%) |
Oct 31, 2019 | 18.29 | 18.29 | 17.88 | 18.07 | 396,965 | -0.25(-1.36%) |
Oct 30, 2019 | 18.67 | 18.67 | 18.17 | 18.32 | 275,014 | -0.37(-1.99%) |
Oct 29, 2019 | 18.43 | 18.76 | 18.32 | 18.69 | 437,911 | +0.13(+0.71%) |
Oct 28, 2019 | 18.35 | 18.65 | 18.32 | 18.56 | 537,225 | +0.36(+2.00%) |
Oct 25, 2019 | 18.00 | 18.36 | 17.84 | 18.20 | 465,323 | +0.11(+0.59%) |
Oct 24, 2019 | 18.02 | 18.61 | 17.82 | 18.09 | 959,937 | -0.05(-0.30%) |
Oct 23, 2019 | 17.81 | 18.17 | 17.54 | 18.14 | 422,569 | +0.35(+1.95%) |
Oct 22, 2019 | 17.08 | 17.85 | 17.01 | 17.80 | 913,588 | +0.66(+3.86%) |
Oct 21, 2019 | 16.73 | 17.20 | 16.73 | 17.14 | 317,996 | +0.56(+3.41%) |
Oct 18, 2019 | 16.37 | 16.70 | 16.37 | 16.57 | 370,083 | +0.19(+1.15%) |
Oct 17, 2019 | 16.30 | 16.43 | 16.22 | 16.38 | 436,623 | +0.23(+1.41%) |
Oct 16, 2019 | 16.01 | 16.20 | 15.99 | 16.15 | 208,286 | +0.23(+1.45%) |
Oct 15, 2019 | 15.75 | 16.07 | 15.64 | 15.92 | 156,750 | +0.17(+1.05%) |
Oct 14, 2019 | 15.65 | 15.78 | 15.47 | 15.76 | 230,931 | +0.10(+0.66%) |
Oct 11, 2019 | 15.64 | 16.02 | 15.64 | 15.65 | 291,280 | +0.26(+1.67%) |
Oct 10, 2019 | 15.26 | 15.51 | 15.26 | 15.40 | 435,564 | +0.22(+1.42%) |
Oct 09, 2019 | 15.14 | 15.28 | 14.91 | 15.18 | 306,789 | +0.23(+1.55%) |
Oct 08, 2019 | 14.74 | 15.04 | 14.57 | 14.95 | 558,197 | +0.06(+0.39%) |
Oct 07, 2019 | 14.61 | 14.92 | 14.40 | 14.89 | 305,776 | +0.21(+1.41%) |
Oct 04, 2019 | 14.62 | 14.72 | 14.46 | 14.69 | 205,467 | +0.04(+0.28%) |
Oct 03, 2019 | 14.81 | 14.81 | 14.42 | 14.64 | 220,391 | -0.17(-1.17%) |
Oct 02, 2019 | 15.00 | 15.03 | 14.62 | 14.82 | 346,718 | -0.30(-2.00%) |
Oct 01, 2019 | 16.04 | 16.35 | 15.10 | 15.12 | 307,962 | -0.84(-5.26%) |
Sep 30, 2019 | 15.79 | 16.09 | 15.78 | 15.96 | 314,802 | +0.16(+0.99%) |
Sep 27, 2019 | 15.91 | 15.99 | 15.75 | 15.80 | 261,306 | -0.07(-0.47%) |
Sep 26, 2019 | 16.06 | 16.14 | 15.82 | 15.88 | 219,439 | -0.18(-1.13%) |
Sep 25, 2019 | 15.79 | 16.13 | 15.66 | 16.06 | 238,083 | +0.26(+1.62%) |
Sep 24, 2019 | 16.28 | 16.28 | 15.73 | 15.80 | 280,750 | -0.41(-2.50%) |
Sep 23, 2019 | 16.05 | 16.32 | 15.98 | 16.21 | 321,868 | +0.03(+0.20%) |
Sep 20, 2019 | 16.28 | 16.41 | 16.12 | 16.18 | 764,097 | -0.09(-0.56%) |
Sep 19, 2019 | 16.68 | 16.68 | 16.24 | 16.27 | 348,910 | -0.36(-2.19%) |
Sep 18, 2019 | 16.83 | 16.83 | 16.56 | 16.63 | 419,690 | -0.20(-1.20%) |
Sep 17, 2019 | 16.84 | 16.85 | 16.62 | 16.83 | 303,001 | -0.12(-0.71%) |
Sep 16, 2019 | 17.01 | 17.04 | 16.78 | 16.95 | 386,334 | -0.17(-0.97%) |
Sep 13, 2019 | 17.02 | 17.34 | 16.87 | 17.12 | 230,365 | +0.23(+1.35%) |
Sep 12, 2019 | 16.98 | 17.05 | 16.59 | 16.89 | 360,583 | -0.03(-0.17%) |
Sep 11, 2019 | 16.96 | 17.00 | 16.76 | 16.92 | 652,751 | +0.04(+0.22%) |
Sep 10, 2019 | 16.92 | 16.96 | 16.67 | 16.88 | 603,731 | -0.08(-0.46%) |
Sep 09, 2019 | 16.11 | 17.02 | 16.11 | 16.96 | 441,970 | +0.93(+5.78%) |
Sep 06, 2019 | 16.19 | 16.22 | 15.90 | 16.03 | 377,818 | -0.09(-0.56%) |
Sep 05, 2019 | 15.44 | 16.25 | 15.42 | 16.13 | 605,145 | +0.84(+5.47%) |
Sep 04, 2019 | 15.05 | 15.30 | 14.88 | 15.29 | 583,614 | +0.40(+2.70%) |