Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.08 | 16.16 | 15.37 | 15.55 | 3,054,714 | -0.75(-4.60%) |
Nov 27, 2019 | 15.66 | 16.35 | 15.58 | 16.30 | 3,537,496 | +0.81(+5.22%) |
Nov 26, 2019 | 15.36 | 16.10 | 14.63 | 15.50 | 8,762,711 | -0.41(-2.57%) |
Nov 25, 2019 | 15.72 | 15.92 | 15.44 | 15.90 | 3,598,175 | +0.39(+2.51%) |
Nov 22, 2019 | 15.40 | 15.73 | 15.28 | 15.51 | 3,348,162 | +0.17(+1.08%) |
Nov 21, 2019 | 15.57 | 15.76 | 15.24 | 15.35 | 2,540,744 | -0.17(-1.07%) |
Nov 20, 2019 | 16.03 | 16.07 | 15.24 | 15.51 | 3,373,221 | -0.85(-5.18%) |
Nov 19, 2019 | 16.26 | 16.67 | 15.98 | 16.36 | 3,102,193 | -0.27(-1.64%) |
Nov 18, 2019 | 17.91 | 17.91 | 16.47 | 16.63 | 3,481,165 | -1.33(-7.43%) |
Nov 15, 2019 | 17.62 | 18.02 | 17.42 | 17.97 | 1,683,168 | +0.49(+2.79%) |
Nov 14, 2019 | 17.39 | 17.80 | 17.35 | 17.48 | 1,390,602 | -0.04(-0.22%) |
Nov 13, 2019 | 17.17 | 17.52 | 16.88 | 17.52 | 1,974,719 | +0.22(+1.30%) |
Nov 12, 2019 | 17.41 | 17.66 | 17.15 | 17.30 | 1,924,094 | -0.12(-0.67%) |
Nov 11, 2019 | 17.04 | 17.42 | 16.85 | 17.41 | 1,310,265 | +0.19(+1.13%) |
Nov 08, 2019 | 17.48 | 17.58 | 16.85 | 17.22 | 1,387,255 | -0.43(-2.43%) |
Nov 07, 2019 | 17.67 | 17.81 | 17.50 | 17.65 | 1,695,948 | +0.28(+1.63%) |
Nov 06, 2019 | 17.51 | 17.59 | 17.21 | 17.37 | 1,882,214 | -0.18(-1.00%) |
Nov 05, 2019 | 17.22 | 17.61 | 17.14 | 17.54 | 2,213,346 | +0.49(+2.86%) |
Nov 04, 2019 | 16.73 | 17.09 | 16.52 | 17.05 | 2,072,560 | +0.48(+2.88%) |
Nov 01, 2019 | 15.93 | 16.73 | 15.83 | 16.58 | 1,707,810 | +0.81(+5.13%) |
Oct 31, 2019 | 16.26 | 16.26 | 15.62 | 15.77 | 2,037,790 | -0.56(-3.40%) |
Oct 30, 2019 | 16.99 | 17.10 | 16.18 | 16.32 | 1,600,273 | -0.66(-3.90%) |
Oct 29, 2019 | 16.89 | 17.09 | 16.67 | 16.99 | 1,671,814 | +0.10(+0.58%) |
Oct 28, 2019 | 16.48 | 16.91 | 16.19 | 16.89 | 3,932,974 | +0.48(+2.91%) |
Oct 25, 2019 | 15.63 | 16.42 | 15.62 | 16.41 | 1,851,351 | +0.56(+3.50%) |
Oct 24, 2019 | 15.84 | 15.91 | 15.31 | 15.86 | 1,202,781 | +0.03(+0.18%) |
Oct 23, 2019 | 16.04 | 16.04 | 15.70 | 15.83 | 1,218,800 | -0.09(-0.55%) |
Oct 22, 2019 | 15.75 | 16.00 | 15.45 | 15.91 | 1,595,366 | +0.18(+1.18%) |
Oct 21, 2019 | 15.73 | 16.16 | 15.70 | 15.73 | 2,048,982 | +0.22(+1.44%) |
Oct 18, 2019 | 15.13 | 15.60 | 15.09 | 15.51 | 2,351,691 | -0.20(-1.30%) |
Oct 17, 2019 | 15.45 | 15.72 | 15.37 | 15.71 | 1,547,759 | +0.36(+2.35%) |
Oct 16, 2019 | 14.90 | 15.46 | 14.89 | 15.35 | 2,245,245 | +0.43(+2.87%) |
Oct 15, 2019 | 14.82 | 15.25 | 14.63 | 14.92 | 1,918,455 | +0.16(+1.06%) |
Oct 14, 2019 | 14.73 | 14.87 | 14.32 | 14.76 | 2,146,565 | -0.06(-0.39%) |
Oct 11, 2019 | 14.57 | 15.15 | 14.57 | 14.82 | 3,123,917 | +0.59(+4.18%) |
Oct 10, 2019 | 14.18 | 14.63 | 14.16 | 14.23 | 2,109,998 | +0.06(+0.41%) |
Oct 09, 2019 | 13.76 | 14.38 | 13.62 | 14.17 | 3,613,003 | +0.47(+3.41%) |
Oct 08, 2019 | 13.73 | 13.86 | 13.52 | 13.70 | 2,679,892 | -0.23(-1.68%) |
Oct 07, 2019 | 14.02 | 14.14 | 13.81 | 13.94 | 2,107,715 | -0.06(-0.42%) |
Oct 04, 2019 | 14.38 | 14.41 | 13.94 | 14.00 | 1,655,958 | -0.34(-2.38%) |
Oct 03, 2019 | 14.04 | 14.38 | 13.64 | 14.34 | 2,497,878 | +0.20(+1.45%) |
Oct 02, 2019 | 14.57 | 14.61 | 14.12 | 14.13 | 2,119,101 | -0.60(-4.10%) |
Oct 01, 2019 | 15.31 | 15.51 | 14.72 | 14.74 | 2,109,750 | -0.46(-3.01%) |
Sep 30, 2019 | 15.12 | 15.31 | 14.86 | 15.19 | 2,782,614 | +0.11(+0.71%) |
Sep 27, 2019 | 14.98 | 15.40 | 14.83 | 15.09 | 2,180,633 | +0.11(+0.71%) |
Sep 26, 2019 | 15.20 | 15.35 | 14.77 | 14.98 | 1,487,367 | -0.32(-2.10%) |
Sep 25, 2019 | 15.10 | 15.51 | 14.99 | 15.30 | 1,812,843 | +0.32(+2.15%) |
Sep 24, 2019 | 15.67 | 15.76 | 14.96 | 14.98 | 2,407,614 | -0.51(-3.27%) |
Sep 23, 2019 | 15.24 | 15.60 | 15.08 | 15.49 | 1,768,298 | +0.18(+1.14%) |
Sep 20, 2019 | 15.62 | 15.80 | 15.30 | 15.31 | 2,777,591 | -0.26(-1.69%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.40 | 15.57 | 1,839,881 | -0.15(-0.93%) |
Sep 18, 2019 | 15.75 | 15.76 | 15.38 | 15.72 | 2,256,604 | -0.10(-0.62%) |
Sep 17, 2019 | 15.73 | 15.98 | 15.28 | 15.82 | 1,953,966 | +0.06(+0.37%) |
Sep 16, 2019 | 16.94 | 16.99 | 15.66 | 15.76 | 4,332,067 | -1.49(-8.64%) |
Sep 13, 2019 | 16.48 | 17.32 | 16.46 | 17.25 | 2,901,932 | +0.64(+3.87%) |
Sep 12, 2019 | 16.42 | 16.87 | 16.08 | 16.61 | 2,391,660 | -0.11(-0.64%) |
Sep 11, 2019 | 16.17 | 16.85 | 15.68 | 16.71 | 3,261,140 | +0.56(+3.44%) |
Sep 10, 2019 | 15.60 | 16.17 | 15.53 | 16.16 | 2,627,887 | +0.41(+2.60%) |
Sep 09, 2019 | 14.41 | 15.81 | 14.38 | 15.75 | 4,235,721 | +1.48(+10.38%) |
Sep 06, 2019 | 15.08 | 15.18 | 14.20 | 14.27 | 2,993,006 | -0.75(-4.99%) |
Sep 05, 2019 | 14.37 | 15.15 | 14.35 | 15.02 | 4,033,357 | +0.89(+6.27%) |
Sep 04, 2019 | 13.32 | 14.24 | 13.14 | 14.13 | 4,377,565 | +0.84(+6.29%) |