Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.04 | 17.41 | 17.03 | 17.33 | 12,227,707 | +0.25(+1.47%) |
Nov 27, 2019 | 17.60 | 17.64 | 17.02 | 17.08 | 20,281,630 | -0.49(-2.80%) |
Nov 26, 2019 | 17.34 | 17.57 | 17.01 | 17.57 | 20,129,636 | +0.18(+1.04%) |
Nov 25, 2019 | 17.22 | 17.46 | 17.19 | 17.39 | 14,947,608 | +0.18(+1.05%) |
Nov 22, 2019 | 17.08 | 17.32 | 17.01 | 17.21 | 11,972,300 | +0.25(+1.48%) |
Nov 21, 2019 | 17.09 | 17.17 | 16.85 | 16.96 | 13,935,579 | -0.04(-0.25%) |
Nov 20, 2019 | 17.10 | 17.17 | 16.86 | 17.00 | 16,138,502 | -0.35(-2.04%) |
Nov 19, 2019 | 17.34 | 17.41 | 17.20 | 17.35 | 16,894,252 | +0.09(+0.50%) |
Nov 18, 2019 | 17.17 | 17.46 | 17.09 | 17.27 | 14,283,839 | -0.15(-0.84%) |
Nov 15, 2019 | 17.46 | 17.47 | 17.31 | 17.41 | 12,316,128 | +0.04(+0.25%) |
Nov 14, 2019 | 17.16 | 17.38 | 17.03 | 17.37 | 17,650,984 | +0.52(+3.07%) |
Nov 13, 2019 | 16.72 | 16.94 | 16.61 | 16.85 | 11,938,565 | +0.00(+0.00%) |
Nov 12, 2019 | 16.92 | 16.96 | 16.66 | 16.85 | 18,260,450 | -0.09(-0.56%) |
Nov 11, 2019 | 16.85 | 17.18 | 16.81 | 16.95 | 14,722,493 | +0.10(+0.61%) |
Nov 08, 2019 | 16.65 | 16.87 | 16.36 | 16.84 | 24,929,612 | +0.11(+0.67%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.71 | 16.73 | 32,728,788 | -0.16(-0.92%) |
Nov 06, 2019 | 18.67 | 18.70 | 16.82 | 16.89 | 73,218,536 | +1.01(+6.36%) |
Nov 05, 2019 | 15.74 | 15.95 | 15.71 | 15.88 | 14,548,390 | +0.35(+2.22%) |
Nov 04, 2019 | 15.40 | 15.66 | 15.38 | 15.53 | 14,194,324 | +0.19(+1.24%) |
Nov 01, 2019 | 15.05 | 15.34 | 14.92 | 15.34 | 10,226,627 | +0.35(+2.36%) |
Oct 31, 2019 | 15.13 | 15.20 | 14.81 | 14.99 | 13,227,952 | -0.22(-1.42%) |
Oct 30, 2019 | 15.16 | 15.21 | 14.94 | 15.20 | 10,038,560 | +0.02(+0.11%) |
Oct 29, 2019 | 15.21 | 15.33 | 15.13 | 15.19 | 10,965,676 | -0.03(-0.17%) |
Oct 28, 2019 | 15.07 | 15.25 | 15.07 | 15.21 | 16,107,268 | +0.26(+1.73%) |
Oct 25, 2019 | 14.86 | 15.06 | 14.84 | 14.95 | 20,021,586 | +0.18(+1.23%) |
Oct 24, 2019 | 14.83 | 14.95 | 14.66 | 14.77 | 7,542,048 | +0.00(+0.00%) |
Oct 23, 2019 | 14.80 | 14.81 | 14.65 | 14.77 | 8,394,665 | +0.00(+0.00%) |
Oct 22, 2019 | 14.68 | 14.83 | 14.59 | 14.77 | 11,841,310 | +0.10(+0.71%) |
Oct 21, 2019 | 14.66 | 14.90 | 14.66 | 14.67 | 10,224,156 | +0.13(+0.89%) |
Oct 18, 2019 | 14.55 | 14.65 | 14.46 | 14.54 | 14,119,740 | -0.10(-0.65%) |
Oct 17, 2019 | 14.71 | 14.71 | 14.54 | 14.64 | 11,128,899 | -0.07(-0.47%) |
Oct 16, 2019 | 14.46 | 14.81 | 14.44 | 14.70 | 21,467,592 | +0.20(+1.37%) |
Oct 15, 2019 | 14.27 | 14.58 | 14.16 | 14.51 | 15,392,185 | +0.23(+1.63%) |
Oct 14, 2019 | 14.09 | 14.31 | 14.06 | 14.27 | 17,644,690 | +0.26(+1.85%) |
Oct 11, 2019 | 14.06 | 14.32 | 13.99 | 14.01 | 24,591,114 | +0.18(+1.31%) |
Oct 10, 2019 | 13.85 | 13.96 | 13.75 | 13.83 | 23,057,476 | -0.32(-2.26%) |
Oct 09, 2019 | 14.21 | 14.24 | 14.08 | 14.15 | 15,704,078 | +0.09(+0.61%) |
Oct 08, 2019 | 14.33 | 14.38 | 14.05 | 14.07 | 19,596,580 | -0.43(-2.98%) |
Oct 07, 2019 | 14.26 | 14.69 | 14.25 | 14.50 | 17,907,528 | +0.14(+0.96%) |
Oct 04, 2019 | 14.67 | 14.70 | 14.20 | 14.36 | 47,816,772 | -1.52(-9.57%) |
Oct 03, 2019 | 15.97 | 16.01 | 15.65 | 15.88 | 18,775,108 | -0.16(-1.02%) |
Oct 02, 2019 | 15.91 | 16.14 | 15.73 | 16.04 | 23,671,644 | +0.00(+0.00%) |
Oct 01, 2019 | 16.44 | 16.55 | 16.03 | 16.04 | 12,137,167 | -0.28(-1.74%) |
Sep 30, 2019 | 16.05 | 16.41 | 16.05 | 16.33 | 28,476,262 | +0.34(+2.10%) |
Sep 27, 2019 | 16.00 | 16.18 | 15.90 | 15.99 | 23,068,750 | +0.09(+0.60%) |
Sep 26, 2019 | 15.88 | 15.96 | 15.75 | 15.90 | 13,152,205 | +0.01(+0.05%) |
Sep 25, 2019 | 15.72 | 15.98 | 15.69 | 15.89 | 20,096,814 | +0.22(+1.43%) |
Sep 24, 2019 | 16.03 | 16.09 | 15.64 | 15.66 | 12,187,440 | -0.32(-2.00%) |
Sep 23, 2019 | 15.87 | 16.07 | 15.85 | 15.98 | 8,747,049 | +0.04(+0.27%) |
Sep 20, 2019 | 16.23 | 16.27 | 15.93 | 15.94 | 16,822,266 | -0.24(-1.49%) |
Sep 19, 2019 | 16.18 | 16.43 | 16.16 | 16.18 | 11,763,036 | +0.03(+0.21%) |
Sep 18, 2019 | 16.30 | 16.39 | 15.96 | 16.15 | 7,294,914 | -0.14(-0.85%) |
Sep 17, 2019 | 16.27 | 16.36 | 16.03 | 16.28 | 10,045,728 | +0.00(+0.00%) |
Sep 16, 2019 | 16.02 | 16.31 | 15.93 | 16.28 | 9,096,292 | -0.18(-1.10%) |
Sep 13, 2019 | 16.27 | 16.57 | 16.27 | 16.46 | 16,290,245 | +0.28(+1.76%) |
Sep 12, 2019 | 16.39 | 16.44 | 15.94 | 16.18 | 29,096,026 | -0.27(-1.63%) |
Sep 11, 2019 | 16.38 | 16.50 | 16.26 | 16.45 | 10,120,958 | +0.06(+0.37%) |
Sep 10, 2019 | 16.21 | 16.41 | 16.20 | 16.39 | 10,976,972 | +0.12(+0.74%) |
Sep 09, 2019 | 16.08 | 16.39 | 16.04 | 16.27 | 14,182,243 | -0.08(-0.47%) |
Sep 06, 2019 | 16.26 | 16.39 | 16.24 | 16.34 | 7,685,514 | +0.16(+1.00%) |
Sep 05, 2019 | 15.91 | 16.33 | 15.86 | 16.18 | 10,695,544 | +0.47(+3.00%) |
Sep 04, 2019 | 15.66 | 15.83 | 15.58 | 15.71 | 8,029,762 | +0.18(+1.16%) |