Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.22 | 16.40 | 16.09 | 16.13 | 342,800 | +0.62(+4.00%) |
Nov 27, 2019 | 15.68 | 15.68 | 15.35 | 15.51 | 407,800 | -0.12(-0.77%) |
Nov 26, 2019 | 15.56 | 15.67 | 15.36 | 15.63 | 1,278,667 | -0.76(-4.64%) |
Nov 25, 2019 | 16.41 | 16.56 | 16.33 | 16.39 | 371,577 | -0.16(-0.97%) |
Nov 22, 2019 | 16.34 | 16.61 | 16.31 | 16.55 | 402,400 | +0.53(+3.31%) |
Nov 21, 2019 | 16.30 | 16.40 | 15.85 | 16.02 | 1,078,006 | -0.01(-0.06%) |
Nov 20, 2019 | 16.15 | 16.33 | 15.82 | 16.03 | 332,896 | -0.17(-1.05%) |
Nov 19, 2019 | 16.34 | 16.38 | 16.00 | 16.20 | 456,116 | -0.09(-0.55%) |
Nov 18, 2019 | 16.58 | 16.62 | 16.29 | 16.29 | 523,295 | -0.44(-2.63%) |
Nov 15, 2019 | 16.24 | 16.89 | 16.24 | 16.73 | 708,500 | +0.52(+3.21%) |
Nov 14, 2019 | 15.93 | 16.28 | 15.88 | 16.21 | 904,650 | +0.47(+2.99%) |
Nov 13, 2019 | 15.52 | 15.78 | 15.38 | 15.74 | 627,261 | +0.01(+0.06%) |
Nov 12, 2019 | 16.23 | 16.26 | 15.73 | 15.73 | 1,019,232 | -0.67(-4.09%) |
Nov 11, 2019 | 16.06 | 16.44 | 15.96 | 16.40 | 779,886 | +0.20(+1.23%) |
Nov 08, 2019 | 16.79 | 16.89 | 16.17 | 16.20 | 1,037,900 | -1.05(-6.09%) |
Nov 07, 2019 | 17.01 | 17.35 | 16.77 | 17.25 | 652,627 | +0.12(+0.70%) |
Nov 06, 2019 | 17.19 | 17.29 | 16.72 | 17.13 | 994,462 | -0.19(-1.10%) |
Nov 05, 2019 | 17.76 | 17.76 | 17.25 | 17.32 | 1,026,515 | -0.37(-2.09%) |
Nov 04, 2019 | 18.42 | 18.43 | 17.64 | 17.69 | 737,223 | -0.60(-3.28%) |
Nov 01, 2019 | 18.50 | 18.63 | 18.11 | 18.29 | 506,200 | +0.12(+0.66%) |
Oct 31, 2019 | 18.84 | 18.90 | 18.09 | 18.17 | 1,131,124 | -1.19(-6.15%) |
Oct 30, 2019 | 18.79 | 19.36 | 18.67 | 19.36 | 985,248 | +0.23(+1.20%) |
Oct 29, 2019 | 18.52 | 19.27 | 18.47 | 19.13 | 750,166 | +0.50(+2.68%) |
Oct 28, 2019 | 18.42 | 18.83 | 18.23 | 18.63 | 493,481 | +0.40(+2.19%) |
Oct 25, 2019 | 18.49 | 18.77 | 18.15 | 18.23 | 631,400 | -0.13(-0.71%) |
Oct 24, 2019 | 18.60 | 18.62 | 18.19 | 18.36 | 571,825 | +0.01(+0.05%) |
Oct 23, 2019 | 18.09 | 18.49 | 18.09 | 18.35 | 623,169 | +0.17(+0.94%) |
Oct 22, 2019 | 17.14 | 18.18 | 17.12 | 18.18 | 736,259 | +1.17(+6.88%) |
Oct 21, 2019 | 17.02 | 17.13 | 16.93 | 17.01 | 554,040 | -0.12(-0.70%) |
Oct 18, 2019 | 17.22 | 17.44 | 17.13 | 17.13 | 647,900 | -0.06(-0.35%) |
Oct 17, 2019 | 17.36 | 17.40 | 16.98 | 17.19 | 582,699 | +0.08(+0.47%) |
Oct 16, 2019 | 16.82 | 17.12 | 16.70 | 17.11 | 445,052 | +0.04(+0.23%) |
Oct 15, 2019 | 17.20 | 17.29 | 16.82 | 17.07 | 553,666 | -0.13(-0.76%) |
Oct 14, 2019 | 16.91 | 17.26 | 16.91 | 17.20 | 552,257 | +0.27(+1.59%) |
Oct 11, 2019 | 16.37 | 17.01 | 16.28 | 16.93 | 1,653,400 | +0.81(+5.02%) |
Oct 10, 2019 | 15.64 | 16.84 | 15.64 | 16.12 | 1,838,199 | -0.02(-0.12%) |
Oct 09, 2019 | 16.15 | 16.44 | 16.04 | 16.14 | 578,988 | +0.59(+3.79%) |
Oct 08, 2019 | 15.74 | 16.10 | 15.55 | 15.55 | 328,554 | -0.16(-1.02%) |
Oct 07, 2019 | 16.23 | 16.37 | 15.66 | 15.71 | 497,370 | -0.66(-4.03%) |
Oct 04, 2019 | 16.27 | 16.37 | 16.07 | 16.37 | 1,008,300 | +0.45(+2.83%) |
Oct 03, 2019 | 15.17 | 16.11 | 15.11 | 15.92 | 1,128,533 | +0.89(+5.92%) |
Oct 02, 2019 | 14.90 | 15.11 | 14.43 | 15.03 | 630,460 | -0.24(-1.57%) |
Oct 01, 2019 | 15.31 | 15.38 | 15.15 | 15.27 | 524,777 | -0.20(-1.29%) |
Sep 30, 2019 | 15.33 | 15.56 | 15.28 | 15.47 | 786,558 | +0.09(+0.59%) |
Sep 27, 2019 | 15.51 | 15.62 | 15.06 | 15.38 | 3,501,100 | -1.06(-6.45%) |
Sep 26, 2019 | 16.23 | 16.50 | 16.16 | 16.44 | 946,192 | +0.39(+2.43%) |
Sep 25, 2019 | 15.34 | 16.11 | 15.34 | 16.05 | 435,491 | +0.60(+3.88%) |
Sep 24, 2019 | 15.68 | 15.70 | 15.41 | 15.45 | 352,297 | -0.08(-0.52%) |
Sep 23, 2019 | 15.65 | 15.73 | 15.45 | 15.53 | 456,201 | -0.35(-2.20%) |
Sep 20, 2019 | 16.23 | 16.33 | 15.61 | 15.88 | 737,900 | -0.50(-3.05%) |
Sep 19, 2019 | 16.45 | 16.77 | 16.23 | 16.38 | 516,117 | +0.10(+0.61%) |
Sep 18, 2019 | 16.55 | 16.63 | 16.00 | 16.28 | 553,124 | -0.25(-1.51%) |
Sep 17, 2019 | 15.78 | 16.64 | 15.70 | 16.53 | 862,740 | +0.82(+5.22%) |
Sep 16, 2019 | 15.90 | 16.18 | 15.62 | 15.71 | 1,148,857 | -1.34(-7.86%) |
Sep 13, 2019 | 18.02 | 18.06 | 16.91 | 17.05 | 781,400 | -0.54(-3.07%) |
Sep 12, 2019 | 17.34 | 17.68 | 16.90 | 17.59 | 979,616 | +0.80(+4.76%) |
Sep 11, 2019 | 16.29 | 16.92 | 16.20 | 16.79 | 738,195 | +0.88(+5.53%) |
Sep 10, 2019 | 15.71 | 16.07 | 15.53 | 15.91 | 980,356 | -0.12(-0.75%) |
Sep 09, 2019 | 16.40 | 16.85 | 15.87 | 16.03 | 789,474 | -0.62(-3.72%) |
Sep 06, 2019 | 17.41 | 17.50 | 16.55 | 16.65 | 1,262,500 | +0.18(+1.09%) |
Sep 05, 2019 | 16.36 | 16.53 | 16.02 | 16.47 | 1,021,487 | +0.94(+6.05%) |
Sep 04, 2019 | 15.45 | 15.65 | 15.36 | 15.53 | 648,954 | +0.34(+2.24%) |