Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.08 | 18.11 | 17.96 | 17.97 | 374,243 | -0.10(-0.56%) |
Nov 27, 2019 | 18.04 | 18.10 | 17.99 | 18.07 | 669,926 | +0.12(+0.65%) |
Nov 26, 2019 | 18.01 | 18.10 | 17.93 | 17.96 | 886,671 | -0.10(-0.55%) |
Nov 25, 2019 | 18.06 | 18.14 | 17.98 | 18.06 | 951,925 | +0.06(+0.32%) |
Nov 22, 2019 | 17.92 | 18.06 | 17.88 | 18.00 | 865,768 | +0.13(+0.74%) |
Nov 21, 2019 | 17.96 | 17.96 | 17.71 | 17.86 | 1,037,326 | +0.01(+0.05%) |
Nov 20, 2019 | 17.86 | 17.96 | 17.68 | 17.86 | 1,559,572 | -0.09(-0.51%) |
Nov 19, 2019 | 17.94 | 18.04 | 17.81 | 17.95 | 1,942,714 | +0.05(+0.28%) |
Nov 18, 2019 | 17.87 | 17.96 | 17.81 | 17.90 | 1,132,621 | -0.06(-0.32%) |
Nov 15, 2019 | 17.93 | 17.96 | 17.76 | 17.96 | 1,209,212 | +0.14(+0.79%) |
Nov 14, 2019 | 17.84 | 18.04 | 17.76 | 17.81 | 1,091,288 | -0.07(-0.42%) |
Nov 13, 2019 | 17.84 | 18.04 | 17.72 | 17.89 | 1,294,602 | -0.14(-0.78%) |
Nov 12, 2019 | 17.99 | 18.16 | 17.86 | 18.03 | 1,534,893 | +0.02(+0.09%) |
Nov 11, 2019 | 17.90 | 18.19 | 17.89 | 18.01 | 1,796,435 | -0.04(-0.23%) |
Nov 08, 2019 | 17.96 | 18.18 | 17.83 | 18.06 | 1,322,169 | +0.10(+0.56%) |
Nov 07, 2019 | 17.87 | 18.11 | 17.81 | 17.96 | 1,227,036 | +0.25(+1.41%) |
Nov 06, 2019 | 17.64 | 17.81 | 17.49 | 17.71 | 953,816 | -0.02(-0.09%) |
Nov 05, 2019 | 17.61 | 17.87 | 17.57 | 17.72 | 1,165,280 | +0.21(+1.19%) |
Nov 04, 2019 | 17.36 | 17.54 | 17.26 | 17.52 | 1,253,965 | +0.37(+2.18%) |
Nov 01, 2019 | 16.93 | 17.18 | 16.93 | 17.14 | 1,040,437 | +0.42(+2.54%) |
Oct 31, 2019 | 16.88 | 16.92 | 16.53 | 16.72 | 1,729,981 | -0.29(-1.71%) |
Oct 30, 2019 | 17.00 | 17.11 | 16.79 | 17.01 | 1,208,766 | -0.02(-0.15%) |
Oct 29, 2019 | 16.91 | 17.12 | 16.91 | 17.03 | 1,781,105 | +0.02(+0.10%) |
Oct 28, 2019 | 16.93 | 17.17 | 16.90 | 17.02 | 1,386,271 | +0.20(+1.19%) |
Oct 25, 2019 | 17.17 | 17.17 | 16.38 | 16.82 | 3,400,759 | -0.05(-0.30%) |
Oct 24, 2019 | 17.13 | 17.17 | 16.73 | 16.87 | 2,333,375 | -0.30(-1.74%) |
Oct 23, 2019 | 17.13 | 17.21 | 17.01 | 17.17 | 1,273,041 | -0.04(-0.24%) |
Oct 22, 2019 | 17.23 | 17.39 | 17.00 | 17.21 | 1,212,089 | +0.02(+0.10%) |
Oct 21, 2019 | 17.22 | 17.35 | 17.10 | 17.19 | 566,319 | +0.14(+0.83%) |
Oct 18, 2019 | 16.83 | 17.09 | 16.83 | 17.05 | 1,279,224 | +0.19(+1.13%) |
Oct 17, 2019 | 16.97 | 17.05 | 16.71 | 16.86 | 943,167 | -0.03(-0.20%) |
Oct 16, 2019 | 17.00 | 17.10 | 16.79 | 16.89 | 827,683 | -0.11(-0.64%) |
Oct 15, 2019 | 16.62 | 17.08 | 16.42 | 17.00 | 877,200 | +0.46(+2.76%) |
Oct 14, 2019 | 16.33 | 16.57 | 16.27 | 16.54 | 803,517 | +0.08(+0.51%) |
Oct 11, 2019 | 16.55 | 16.70 | 16.44 | 16.46 | 985,462 | +0.27(+1.64%) |
Oct 10, 2019 | 16.06 | 16.28 | 16.04 | 16.19 | 2,000,013 | +0.23(+1.46%) |
Oct 09, 2019 | 15.94 | 16.04 | 15.82 | 15.96 | 692,104 | +0.20(+1.27%) |
Oct 08, 2019 | 16.03 | 16.08 | 15.74 | 15.76 | 977,686 | -0.47(-2.87%) |
Oct 07, 2019 | 16.24 | 16.42 | 16.20 | 16.23 | 647,638 | -0.06(-0.36%) |
Oct 04, 2019 | 16.14 | 16.28 | 16.03 | 16.28 | 885,616 | +0.16(+0.98%) |
Oct 03, 2019 | 16.09 | 16.19 | 15.87 | 16.13 | 1,052,326 | -0.06(-0.36%) |
Oct 02, 2019 | 16.21 | 16.37 | 16.01 | 16.19 | 828,827 | -0.19(-1.17%) |
Oct 01, 2019 | 16.97 | 17.03 | 16.27 | 16.38 | 1,194,636 | -0.46(-2.72%) |
Sep 30, 2019 | 16.97 | 17.01 | 16.78 | 16.83 | 645,331 | -0.06(-0.34%) |
Sep 27, 2019 | 17.19 | 17.44 | 16.87 | 16.89 | 1,683,177 | -0.15(-0.88%) |
Sep 26, 2019 | 17.09 | 17.19 | 17.01 | 17.04 | 820,107 | -0.12(-0.68%) |
Sep 25, 2019 | 16.83 | 17.22 | 16.81 | 17.16 | 774,460 | +0.42(+2.48%) |
Sep 24, 2019 | 16.88 | 16.97 | 16.66 | 16.74 | 1,251,668 | -0.13(-0.79%) |
Sep 23, 2019 | 16.73 | 16.95 | 16.68 | 16.88 | 689,939 | +0.01(+0.05%) |
Sep 20, 2019 | 16.91 | 17.03 | 16.76 | 16.87 | 2,665,391 | +0.02(+0.10%) |
Sep 19, 2019 | 16.80 | 17.04 | 16.73 | 16.85 | 982,893 | +0.04(+0.25%) |
Sep 18, 2019 | 16.66 | 16.90 | 16.57 | 16.81 | 1,130,809 | +0.06(+0.35%) |
Sep 17, 2019 | 17.07 | 17.07 | 16.70 | 16.75 | 977,760 | -0.42(-2.47%) |
Sep 16, 2019 | 16.78 | 17.32 | 16.74 | 17.17 | 1,471,717 | +0.24(+1.42%) |
Sep 13, 2019 | 17.06 | 17.18 | 16.86 | 16.93 | 1,372,814 | +0.05(+0.30%) |
Sep 12, 2019 | 16.79 | 16.97 | 16.58 | 16.88 | 993,561 | -0.03(-0.20%) |
Sep 11, 2019 | 16.68 | 16.94 | 16.35 | 16.92 | 1,240,927 | +0.26(+1.55%) |
Sep 10, 2019 | 16.48 | 16.67 | 16.35 | 16.66 | 1,184,859 | +0.29(+1.78%) |
Sep 09, 2019 | 15.92 | 16.42 | 15.84 | 16.37 | 1,627,002 | +0.37(+2.34%) |
Sep 06, 2019 | 16.04 | 16.13 | 15.92 | 15.99 | 952,862 | -0.04(-0.26%) |
Sep 05, 2019 | 15.99 | 16.19 | 15.88 | 16.04 | 1,066,406 | +0.39(+2.50%) |
Sep 04, 2019 | 15.79 | 15.79 | 15.53 | 15.64 | 918,594 | +0.02(+0.11%) |