Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.06 | 17.31 | 17.00 | 17.13 | 813,200 | +0.04(+0.23%) |
Nov 27, 2019 | 17.01 | 17.20 | 17.01 | 17.09 | 1,594,600 | +0.04(+0.23%) |
Nov 26, 2019 | 17.00 | 17.20 | 16.95 | 17.05 | 4,170,565 | +0.04(+0.24%) |
Nov 25, 2019 | 17.27 | 17.57 | 16.99 | 17.01 | 4,124,118 | -0.15(-0.87%) |
Nov 22, 2019 | 16.43 | 17.34 | 16.42 | 17.16 | 11,031,000 | +0.76(+4.63%) |
Nov 21, 2019 | 16.03 | 16.46 | 15.98 | 16.40 | 2,661,877 | +0.34(+2.12%) |
Nov 20, 2019 | 15.78 | 16.20 | 15.75 | 16.06 | 6,227,150 | +0.18(+1.13%) |
Nov 19, 2019 | 15.51 | 15.98 | 15.41 | 15.88 | 2,099,084 | +0.37(+2.39%) |
Nov 18, 2019 | 16.14 | 16.20 | 15.38 | 15.51 | 2,151,235 | -0.69(-4.26%) |
Nov 15, 2019 | 15.90 | 16.22 | 15.76 | 16.20 | 3,267,400 | +0.22(+1.38%) |
Nov 14, 2019 | 15.68 | 16.01 | 15.57 | 15.98 | 3,653,797 | +0.37(+2.37%) |
Nov 13, 2019 | 15.57 | 15.77 | 15.15 | 15.61 | 5,418,859 | +0.71(+4.77%) |
Nov 12, 2019 | 14.37 | 15.06 | 14.25 | 14.90 | 6,848,867 | +0.50(+3.47%) |
Nov 11, 2019 | 14.30 | 14.60 | 14.25 | 14.40 | 3,476,172 | +0.04(+0.28%) |
Nov 08, 2019 | 15.24 | 15.24 | 14.23 | 14.36 | 8,483,300 | -0.94(-6.14%) |
Nov 07, 2019 | 15.48 | 15.75 | 15.22 | 15.30 | 3,810,006 | -0.10(-0.65%) |
Nov 06, 2019 | 14.94 | 15.77 | 14.85 | 15.40 | 6,709,247 | +0.55(+3.70%) |
Nov 05, 2019 | 14.98 | 15.17 | 13.60 | 14.85 | 9,335,035 | -0.14(-0.93%) |
Nov 04, 2019 | 15.05 | 15.31 | 14.80 | 14.99 | 3,216,309 | +0.04(+0.27%) |
Nov 01, 2019 | 14.36 | 15.16 | 14.21 | 14.95 | 6,826,200 | +0.74(+5.21%) |
Oct 31, 2019 | 14.40 | 14.79 | 14.06 | 14.21 | 6,550,780 | -0.11(-0.77%) |
Oct 30, 2019 | 14.10 | 14.47 | 14.01 | 14.32 | 9,440,126 | +0.27(+1.92%) |
Oct 29, 2019 | 14.08 | 14.20 | 13.92 | 14.05 | 7,186,475 | -0.03(-0.21%) |
Oct 28, 2019 | 14.15 | 14.39 | 14.04 | 14.08 | 2,880,797 | +0.04(+0.28%) |
Oct 25, 2019 | 14.00 | 14.08 | 13.80 | 14.04 | 3,150,000 | +0.05(+0.36%) |
Oct 24, 2019 | 14.13 | 14.13 | 13.92 | 13.99 | 845,093 | -0.05(-0.36%) |
Oct 23, 2019 | 13.98 | 14.37 | 13.90 | 14.04 | 6,722,800 | +0.12(+0.86%) |
Oct 22, 2019 | 14.00 | 14.05 | 13.86 | 13.92 | 1,990,175 | -0.20(-1.42%) |
Oct 21, 2019 | 14.36 | 14.56 | 14.00 | 14.12 | 1,673,274 | -0.21(-1.47%) |
Oct 18, 2019 | 13.96 | 14.42 | 13.92 | 14.33 | 1,204,200 | +0.37(+2.65%) |
Oct 17, 2019 | 13.99 | 14.23 | 13.88 | 13.96 | 1,533,992 | +0.02(+0.14%) |
Oct 16, 2019 | 13.70 | 14.01 | 13.54 | 13.94 | 1,901,079 | +0.16(+1.16%) |
Oct 15, 2019 | 14.21 | 14.35 | 13.69 | 13.78 | 1,422,218 | -0.42(-2.96%) |
Oct 14, 2019 | 13.79 | 14.21 | 13.72 | 14.20 | 948,375 | +0.33(+2.38%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.81 | 13.87 | 1,158,500 | -0.19(-1.35%) |
Oct 10, 2019 | 14.14 | 14.35 | 13.96 | 14.06 | 1,715,329 | -0.23(-1.61%) |
Oct 09, 2019 | 14.24 | 14.72 | 14.24 | 14.29 | 2,405,047 | +0.16(+1.13%) |
Oct 08, 2019 | 14.42 | 14.47 | 14.07 | 14.13 | 4,683,969 | -0.42(-2.89%) |
Oct 07, 2019 | 14.48 | 14.96 | 14.45 | 14.55 | 1,959,155 | +0.04(+0.28%) |
Oct 04, 2019 | 14.04 | 14.56 | 13.82 | 14.51 | 5,245,900 | +0.50(+3.57%) |
Oct 03, 2019 | 13.55 | 14.15 | 13.33 | 14.01 | 2,612,273 | +0.38(+2.79%) |
Oct 02, 2019 | 14.08 | 14.09 | 13.55 | 13.63 | 6,989,648 | -0.47(-3.33%) |
Oct 01, 2019 | 14.67 | 14.78 | 13.99 | 14.10 | 3,299,429 | -0.60(-4.08%) |
Sep 30, 2019 | 13.91 | 14.78 | 13.83 | 14.70 | 2,607,445 | +0.81(+5.83%) |
Sep 27, 2019 | 13.95 | 14.14 | 13.72 | 13.89 | 3,006,300 | +0.04(+0.29%) |
Sep 26, 2019 | 14.73 | 14.88 | 13.44 | 13.85 | 6,328,330 | -0.91(-6.17%) |
Sep 25, 2019 | 15.11 | 15.15 | 14.05 | 14.76 | 6,129,236 | -0.50(-3.28%) |
Sep 24, 2019 | 15.54 | 15.77 | 15.07 | 15.26 | 2,864,702 | -0.28(-1.80%) |
Sep 23, 2019 | 15.41 | 15.70 | 15.27 | 15.54 | 2,149,998 | +0.15(+0.97%) |
Sep 20, 2019 | 15.50 | 15.60 | 14.93 | 15.39 | 13,567,100 | -0.22(-1.41%) |
Sep 19, 2019 | 15.50 | 16.05 | 15.39 | 15.61 | 1,709,165 | +0.11(+0.71%) |
Sep 18, 2019 | 16.05 | 16.19 | 15.41 | 15.50 | 4,770,944 | -0.54(-3.37%) |
Sep 17, 2019 | 15.26 | 16.17 | 15.21 | 16.04 | 2,585,769 | +0.74(+4.84%) |
Sep 16, 2019 | 14.83 | 15.45 | 14.76 | 15.30 | 3,081,651 | +0.37(+2.48%) |
Sep 13, 2019 | 15.17 | 15.32 | 14.46 | 14.93 | 3,325,900 | -0.29(-1.91%) |
Sep 12, 2019 | 15.44 | 15.83 | 15.19 | 15.22 | 2,228,388 | -0.18(-1.17%) |
Sep 11, 2019 | 15.75 | 15.75 | 15.22 | 15.40 | 2,687,211 | -0.16(-1.03%) |
Sep 10, 2019 | 16.18 | 16.27 | 15.47 | 15.56 | 4,133,418 | -0.69(-4.25%) |
Sep 09, 2019 | 17.08 | 17.08 | 16.22 | 16.25 | 1,473,527 | -0.79(-4.64%) |
Sep 06, 2019 | 17.20 | 17.27 | 17.04 | 17.04 | 1,461,000 | -0.14(-0.81%) |
Sep 05, 2019 | 17.39 | 17.59 | 16.91 | 17.18 | 1,046,554 | -0.06(-0.35%) |
Sep 04, 2019 | 17.31 | 17.72 | 17.15 | 17.24 | 1,444,593 | -0.02(-0.12%) |