Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.59 | 15.81 | 15.53 | 15.71 | 1,247,852 | +0.01(+0.06%) |
Nov 27, 2019 | 15.54 | 15.70 | 15.42 | 15.70 | 1,800,966 | +0.15(+0.98%) |
Nov 26, 2019 | 15.60 | 15.68 | 15.36 | 15.55 | 2,082,287 | -0.06(-0.40%) |
Nov 25, 2019 | 15.20 | 15.72 | 15.13 | 15.61 | 3,086,406 | +0.49(+3.26%) |
Nov 22, 2019 | 15.15 | 15.37 | 15.02 | 15.12 | 1,970,022 | +0.00(+0.00%) |
Nov 21, 2019 | 15.24 | 15.35 | 15.02 | 15.12 | 2,250,952 | -0.04(-0.24%) |
Nov 20, 2019 | 15.24 | 15.53 | 15.03 | 15.15 | 4,127,407 | -0.20(-1.29%) |
Nov 19, 2019 | 15.68 | 15.75 | 15.21 | 15.35 | 2,167,347 | -0.33(-2.12%) |
Nov 18, 2019 | 15.95 | 16.02 | 15.53 | 15.68 | 2,322,348 | -0.42(-2.62%) |
Nov 15, 2019 | 16.45 | 16.48 | 16.06 | 16.11 | 1,588,418 | -0.21(-1.26%) |
Nov 14, 2019 | 16.20 | 16.51 | 16.19 | 16.31 | 1,513,437 | -0.02(-0.11%) |
Nov 13, 2019 | 16.52 | 16.73 | 16.19 | 16.33 | 3,353,050 | -0.43(-2.57%) |
Nov 12, 2019 | 17.38 | 17.38 | 16.63 | 16.76 | 3,092,371 | -0.56(-3.26%) |
Nov 11, 2019 | 17.17 | 17.34 | 16.99 | 17.32 | 2,107,400 | -0.03(-0.16%) |
Nov 08, 2019 | 16.97 | 17.36 | 16.70 | 17.35 | 1,929,208 | +0.36(+2.11%) |
Nov 07, 2019 | 16.77 | 17.09 | 16.57 | 16.99 | 4,072,743 | +0.60(+3.68%) |
Nov 06, 2019 | 17.09 | 17.17 | 16.32 | 16.39 | 3,305,043 | -0.72(-4.20%) |
Nov 05, 2019 | 16.79 | 17.59 | 16.72 | 17.11 | 4,524,775 | +0.50(+2.99%) |
Nov 04, 2019 | 16.01 | 16.64 | 15.96 | 16.61 | 4,114,192 | +0.38(+2.35%) |
Nov 01, 2019 | 15.88 | 17.02 | 15.86 | 16.23 | 6,173,600 | -0.04(-0.27%) |
Oct 31, 2019 | 17.05 | 17.05 | 16.21 | 16.27 | 3,602,656 | -0.83(-4.88%) |
Oct 30, 2019 | 16.99 | 17.12 | 16.62 | 17.11 | 1,920,380 | +0.09(+0.52%) |
Oct 29, 2019 | 17.13 | 17.29 | 16.87 | 17.02 | 2,124,514 | -0.21(-1.24%) |
Oct 28, 2019 | 17.11 | 17.49 | 17.07 | 17.23 | 2,810,082 | +0.23(+1.36%) |
Oct 25, 2019 | 16.24 | 17.07 | 16.04 | 17.00 | 2,843,441 | +0.67(+4.07%) |
Oct 24, 2019 | 16.56 | 16.63 | 16.02 | 16.34 | 1,271,808 | -0.04(-0.27%) |
Oct 23, 2019 | 16.57 | 16.59 | 16.35 | 16.38 | 2,049,186 | -0.08(-0.49%) |
Oct 22, 2019 | 16.24 | 16.66 | 15.73 | 16.46 | 2,429,699 | +0.19(+1.14%) |
Oct 21, 2019 | 16.36 | 16.51 | 16.03 | 16.27 | 1,807,852 | +0.12(+0.77%) |
Oct 18, 2019 | 16.11 | 16.41 | 15.98 | 16.15 | 2,558,218 | +0.14(+0.89%) |
Oct 17, 2019 | 15.74 | 16.25 | 15.74 | 16.01 | 2,359,569 | -0.19(-1.15%) |
Oct 16, 2019 | 16.25 | 16.63 | 16.16 | 16.19 | 1,842,998 | -0.03(-0.16%) |
Oct 15, 2019 | 16.39 | 16.39 | 16.03 | 16.22 | 3,575,141 | -0.20(-1.19%) |
Oct 14, 2019 | 16.59 | 16.61 | 16.21 | 16.42 | 1,755,037 | -0.43(-2.53%) |
Oct 11, 2019 | 16.64 | 17.05 | 16.51 | 16.84 | 3,072,431 | +0.70(+4.34%) |
Oct 10, 2019 | 15.70 | 16.23 | 15.57 | 16.14 | 2,855,459 | +0.58(+3.71%) |
Oct 09, 2019 | 15.57 | 15.69 | 15.37 | 15.56 | 2,510,918 | -0.08(-0.51%) |
Oct 08, 2019 | 15.74 | 15.87 | 15.57 | 15.64 | 2,107,654 | -0.32(-2.00%) |
Oct 07, 2019 | 15.78 | 16.15 | 15.68 | 15.96 | 3,147,805 | +0.12(+0.73%) |
Oct 04, 2019 | 15.60 | 15.86 | 15.44 | 15.85 | 1,457,556 | +0.26(+1.65%) |
Oct 03, 2019 | 15.56 | 15.72 | 15.25 | 15.59 | 2,080,504 | -0.19(-1.18%) |
Oct 02, 2019 | 15.55 | 15.89 | 15.39 | 15.78 | 4,213,674 | -0.12(-0.78%) |
Oct 01, 2019 | 16.71 | 17.01 | 15.83 | 15.90 | 2,908,038 | -0.71(-4.27%) |
Sep 30, 2019 | 16.72 | 16.83 | 16.34 | 16.61 | 3,000,774 | -0.03(-0.16%) |
Sep 27, 2019 | 16.55 | 16.93 | 16.52 | 16.64 | 1,620,734 | +0.15(+0.92%) |
Sep 26, 2019 | 16.65 | 16.66 | 16.45 | 16.49 | 1,874,069 | -0.27(-1.59%) |
Sep 25, 2019 | 16.13 | 16.81 | 16.11 | 16.75 | 2,086,606 | +0.51(+3.11%) |
Sep 24, 2019 | 16.76 | 16.95 | 16.04 | 16.25 | 3,096,272 | -0.56(-3.33%) |
Sep 23, 2019 | 16.29 | 16.95 | 16.06 | 16.81 | 2,540,106 | +0.28(+1.66%) |
Sep 20, 2019 | 16.53 | 16.74 | 16.43 | 16.53 | 3,410,845 | +0.04(+0.27%) |
Sep 19, 2019 | 16.35 | 16.94 | 16.35 | 16.49 | 2,920,853 | +0.17(+1.03%) |
Sep 18, 2019 | 16.43 | 16.59 | 16.11 | 16.32 | 2,850,092 | -0.23(-1.39%) |
Sep 17, 2019 | 16.82 | 16.87 | 16.50 | 16.55 | 2,616,480 | -0.56(-3.27%) |
Sep 16, 2019 | 16.86 | 17.14 | 16.70 | 17.11 | 3,647,225 | +0.40(+2.39%) |
Sep 13, 2019 | 16.77 | 17.09 | 16.56 | 16.71 | 4,372,558 | +0.10(+0.59%) |
Sep 12, 2019 | 17.26 | 17.34 | 16.60 | 16.61 | 3,516,686 | -0.67(-3.90%) |
Sep 11, 2019 | 16.84 | 17.39 | 16.44 | 17.29 | 3,384,204 | +0.63(+3.78%) |
Sep 10, 2019 | 16.41 | 16.69 | 16.13 | 16.66 | 2,803,390 | +0.34(+2.07%) |
Sep 09, 2019 | 15.26 | 16.33 | 15.16 | 16.32 | 3,805,155 | +1.17(+7.73%) |
Sep 06, 2019 | 15.23 | 15.42 | 15.09 | 15.15 | 2,036,004 | -0.04(-0.29%) |
Sep 05, 2019 | 15.03 | 15.31 | 14.98 | 15.19 | 2,545,776 | +0.36(+2.39%) |
Sep 04, 2019 | 15.02 | 15.20 | 14.74 | 14.84 | 2,297,738 | +0.06(+0.42%) |