Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.50 | 17.56 | 17.16 | 17.30 | 2,322,500 | -0.19(-1.09%) |
Nov 27, 2019 | 17.23 | 17.70 | 16.98 | 17.49 | 7,471,400 | +1.02(+6.19%) |
Nov 26, 2019 | 15.70 | 16.48 | 15.58 | 16.47 | 4,431,296 | +0.80(+5.11%) |
Nov 25, 2019 | 15.79 | 15.79 | 15.48 | 15.67 | 2,124,030 | +0.01(+0.06%) |
Nov 22, 2019 | 15.30 | 15.67 | 15.27 | 15.66 | 2,019,000 | +0.42(+2.76%) |
Nov 21, 2019 | 15.42 | 15.42 | 15.06 | 15.24 | 3,285,343 | -0.19(-1.23%) |
Nov 20, 2019 | 15.57 | 15.58 | 15.27 | 15.43 | 2,071,212 | -0.18(-1.15%) |
Nov 19, 2019 | 15.65 | 15.81 | 15.53 | 15.61 | 1,898,797 | -0.11(-0.70%) |
Nov 18, 2019 | 15.97 | 16.06 | 15.68 | 15.72 | 1,820,730 | -0.25(-1.57%) |
Nov 15, 2019 | 15.56 | 16.10 | 15.54 | 15.97 | 2,986,300 | +0.41(+2.63%) |
Nov 14, 2019 | 15.60 | 15.85 | 15.49 | 15.56 | 1,672,773 | -0.11(-0.70%) |
Nov 13, 2019 | 15.51 | 15.74 | 15.42 | 15.67 | 2,698,015 | +0.09(+0.58%) |
Nov 12, 2019 | 16.00 | 16.11 | 15.55 | 15.58 | 2,924,583 | -0.38(-2.38%) |
Nov 11, 2019 | 15.79 | 15.99 | 15.62 | 15.96 | 2,506,897 | +0.08(+0.50%) |
Nov 08, 2019 | 16.12 | 16.28 | 15.86 | 15.88 | 2,611,700 | -0.20(-1.24%) |
Nov 07, 2019 | 16.64 | 16.79 | 15.91 | 16.08 | 3,658,577 | -0.43(-2.60%) |
Nov 06, 2019 | 16.44 | 16.63 | 16.18 | 16.51 | 3,399,890 | +0.20(+1.23%) |
Nov 05, 2019 | 15.67 | 16.50 | 15.53 | 16.31 | 7,890,613 | +0.87(+5.63%) |
Nov 04, 2019 | 16.01 | 16.57 | 15.36 | 15.44 | 18,684,144 | -3.47(-18.35%) |
Nov 01, 2019 | 18.62 | 18.98 | 18.57 | 18.91 | 1,857,900 | +0.41(+2.22%) |
Oct 31, 2019 | 18.50 | 18.55 | 18.27 | 18.50 | 1,043,258 | -0.12(-0.64%) |
Oct 30, 2019 | 18.66 | 18.80 | 18.42 | 18.62 | 1,146,544 | -0.10(-0.53%) |
Oct 29, 2019 | 19.03 | 19.03 | 18.69 | 18.72 | 1,072,483 | -0.32(-1.68%) |
Oct 28, 2019 | 19.15 | 19.41 | 19.04 | 19.04 | 1,523,659 | -0.02(-0.10%) |
Oct 25, 2019 | 18.83 | 19.37 | 18.75 | 19.06 | 1,195,900 | +0.05(+0.26%) |
Oct 24, 2019 | 19.07 | 19.07 | 18.61 | 19.01 | 1,952,853 | +0.00(+0.00%) |
Oct 23, 2019 | 19.27 | 19.27 | 18.74 | 19.01 | 1,281,711 | -0.41(-2.11%) |
Oct 22, 2019 | 18.20 | 19.48 | 18.19 | 19.42 | 3,786,811 | +1.25(+6.88%) |
Oct 21, 2019 | 17.90 | 18.18 | 17.89 | 18.17 | 1,041,645 | +0.36(+2.02%) |
Oct 18, 2019 | 18.00 | 18.05 | 17.59 | 17.81 | 2,472,300 | -0.65(-3.52%) |
Oct 17, 2019 | 18.48 | 18.64 | 18.36 | 18.46 | 1,384,243 | +0.10(+0.54%) |
Oct 16, 2019 | 18.50 | 18.55 | 18.30 | 18.36 | 1,400,745 | -0.10(-0.54%) |
Oct 15, 2019 | 18.24 | 18.50 | 18.11 | 18.46 | 1,267,777 | +0.23(+1.26%) |
Oct 14, 2019 | 18.22 | 18.43 | 18.14 | 18.23 | 1,311,046 | -0.03(-0.16%) |
Oct 11, 2019 | 18.10 | 18.54 | 18.06 | 18.26 | 1,193,200 | +0.41(+2.30%) |
Oct 10, 2019 | 17.80 | 18.08 | 17.78 | 17.85 | 1,060,461 | +0.10(+0.56%) |
Oct 09, 2019 | 17.55 | 17.91 | 17.47 | 17.75 | 1,066,435 | +0.40(+2.31%) |
Oct 08, 2019 | 17.19 | 17.58 | 17.07 | 17.35 | 1,150,608 | -0.12(-0.69%) |
Oct 07, 2019 | 17.53 | 17.71 | 17.42 | 17.47 | 1,503,544 | -0.12(-0.68%) |
Oct 04, 2019 | 17.49 | 17.62 | 17.23 | 17.59 | 1,184,000 | +0.09(+0.51%) |
Oct 03, 2019 | 17.49 | 17.52 | 16.96 | 17.50 | 1,840,668 | -0.02(-0.11%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.26 | 17.52 | 1,931,661 | -0.49(-2.72%) |
Oct 01, 2019 | 18.18 | 18.30 | 17.92 | 18.01 | 1,741,048 | -0.12(-0.66%) |
Sep 30, 2019 | 18.17 | 18.17 | 17.82 | 18.13 | 1,222,726 | +0.34(+1.91%) |
Sep 27, 2019 | 18.00 | 18.26 | 17.72 | 17.79 | 1,476,700 | -0.18(-1.00%) |
Sep 26, 2019 | 17.91 | 18.05 | 17.73 | 17.97 | 995,177 | +0.12(+0.67%) |
Sep 25, 2019 | 17.70 | 18.15 | 17.64 | 17.85 | 1,511,432 | +0.19(+1.08%) |
Sep 24, 2019 | 18.16 | 18.17 | 17.47 | 17.66 | 1,753,469 | -0.33(-1.83%) |
Sep 23, 2019 | 17.95 | 18.30 | 17.91 | 17.99 | 1,049,535 | +0.01(+0.06%) |
Sep 20, 2019 | 18.51 | 18.72 | 17.96 | 17.98 | 2,446,500 | -0.44(-2.39%) |
Sep 19, 2019 | 18.89 | 18.91 | 18.29 | 18.42 | 2,113,674 | -0.47(-2.49%) |
Sep 18, 2019 | 19.04 | 19.09 | 18.61 | 18.89 | 1,694,803 | -0.13(-0.68%) |
Sep 17, 2019 | 18.95 | 19.03 | 18.63 | 19.02 | 1,290,421 | +0.00(+0.00%) |
Sep 16, 2019 | 18.90 | 19.20 | 18.82 | 19.02 | 1,581,592 | -0.05(-0.26%) |
Sep 13, 2019 | 19.29 | 19.48 | 19.02 | 19.07 | 2,369,400 | -0.16(-0.83%) |
Sep 12, 2019 | 19.27 | 19.38 | 19.03 | 19.23 | 1,485,949 | +0.09(+0.47%) |
Sep 11, 2019 | 18.60 | 19.15 | 18.22 | 19.14 | 1,854,690 | +0.54(+2.90%) |
Sep 10, 2019 | 18.25 | 18.60 | 18.20 | 18.60 | 1,515,292 | +0.28(+1.53%) |
Sep 09, 2019 | 17.80 | 18.36 | 17.73 | 18.32 | 2,178,464 | +0.54(+3.04%) |
Sep 06, 2019 | 18.03 | 18.18 | 17.60 | 17.78 | 1,474,500 | -0.13(-0.73%) |
Sep 05, 2019 | 17.53 | 17.93 | 17.46 | 17.91 | 1,615,848 | +0.67(+3.89%) |
Sep 04, 2019 | 16.98 | 17.47 | 16.96 | 17.24 | 1,641,159 | +0.36(+2.13%) |