Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.40 | 16.81 | 16.24 | 16.57 | 343,000 | +0.18(+1.10%) |
Nov 27, 2019 | 16.44 | 16.55 | 16.28 | 16.39 | 563,700 | -0.03(-0.18%) |
Nov 26, 2019 | 16.51 | 16.70 | 16.22 | 16.42 | 479,649 | -0.05(-0.30%) |
Nov 25, 2019 | 16.67 | 16.93 | 16.43 | 16.47 | 1,133,094 | -0.27(-1.61%) |
Nov 22, 2019 | 16.98 | 17.10 | 16.65 | 16.74 | 315,200 | -0.11(-0.65%) |
Nov 21, 2019 | 17.10 | 17.29 | 16.71 | 16.85 | 255,353 | -0.29(-1.69%) |
Nov 20, 2019 | 17.14 | 17.41 | 16.92 | 17.14 | 566,447 | -0.12(-0.70%) |
Nov 19, 2019 | 17.14 | 17.74 | 17.07 | 17.26 | 928,637 | +0.47(+2.80%) |
Nov 18, 2019 | 16.42 | 17.00 | 16.42 | 16.79 | 1,110,569 | +0.41(+2.50%) |
Nov 15, 2019 | 16.52 | 16.90 | 16.08 | 16.38 | 682,400 | -0.01(-0.06%) |
Nov 14, 2019 | 17.15 | 17.73 | 16.25 | 16.39 | 949,478 | -0.70(-4.10%) |
Nov 13, 2019 | 17.61 | 17.75 | 16.92 | 17.09 | 1,254,791 | -1.35(-7.32%) |
Nov 12, 2019 | 16.87 | 18.48 | 16.78 | 18.44 | 1,389,832 | +1.64(+9.76%) |
Nov 11, 2019 | 17.15 | 17.15 | 16.44 | 16.80 | 554,612 | -0.32(-1.87%) |
Nov 08, 2019 | 17.20 | 17.63 | 16.90 | 17.12 | 515,400 | -0.17(-0.98%) |
Nov 07, 2019 | 19.75 | 19.96 | 16.86 | 17.29 | 2,102,708 | -0.60(-3.35%) |
Nov 06, 2019 | 17.46 | 17.97 | 17.45 | 17.89 | 485,711 | +0.52(+2.99%) |
Nov 05, 2019 | 17.89 | 18.22 | 17.28 | 17.37 | 297,751 | -0.47(-2.63%) |
Nov 04, 2019 | 17.45 | 18.15 | 17.45 | 17.84 | 475,095 | +0.44(+2.53%) |
Nov 01, 2019 | 16.88 | 17.41 | 16.88 | 17.40 | 340,600 | +0.60(+3.57%) |
Oct 31, 2019 | 17.34 | 17.39 | 16.74 | 16.80 | 566,978 | -0.74(-4.22%) |
Oct 30, 2019 | 17.78 | 17.84 | 17.51 | 17.54 | 593,728 | -0.23(-1.29%) |
Oct 29, 2019 | 17.50 | 17.87 | 17.25 | 17.77 | 670,993 | +0.41(+2.36%) |
Oct 28, 2019 | 16.89 | 17.63 | 16.89 | 17.36 | 473,345 | +0.55(+3.27%) |
Oct 25, 2019 | 16.52 | 17.04 | 16.34 | 16.81 | 411,400 | +0.23(+1.39%) |
Oct 24, 2019 | 16.72 | 16.89 | 16.56 | 16.58 | 259,304 | -0.10(-0.60%) |
Oct 23, 2019 | 16.90 | 17.06 | 16.51 | 16.68 | 246,837 | -0.22(-1.30%) |
Oct 22, 2019 | 17.42 | 17.62 | 16.85 | 16.90 | 305,941 | -0.47(-2.71%) |
Oct 21, 2019 | 17.74 | 17.90 | 17.34 | 17.37 | 316,592 | -0.30(-1.70%) |
Oct 18, 2019 | 17.97 | 18.02 | 17.50 | 17.67 | 275,300 | -0.36(-2.00%) |
Oct 17, 2019 | 17.92 | 18.07 | 17.73 | 18.03 | 430,042 | +0.33(+1.86%) |
Oct 16, 2019 | 17.49 | 17.78 | 17.32 | 17.70 | 386,854 | +0.18(+1.03%) |
Oct 15, 2019 | 17.67 | 17.87 | 17.25 | 17.52 | 236,341 | -0.07(-0.40%) |
Oct 14, 2019 | 17.37 | 17.88 | 17.30 | 17.59 | 249,972 | +0.45(+2.63%) |
Oct 11, 2019 | 17.12 | 17.48 | 16.98 | 17.14 | 291,600 | +0.08(+0.47%) |
Oct 10, 2019 | 17.56 | 17.67 | 16.85 | 17.06 | 496,475 | -0.47(-2.68%) |
Oct 09, 2019 | 17.80 | 17.81 | 17.44 | 17.53 | 282,074 | -0.06(-0.34%) |
Oct 08, 2019 | 17.95 | 17.95 | 17.38 | 17.59 | 359,848 | -0.54(-2.98%) |
Oct 07, 2019 | 18.15 | 18.28 | 17.92 | 18.13 | 326,410 | +0.08(+0.44%) |
Oct 04, 2019 | 17.50 | 18.15 | 17.41 | 18.05 | 397,000 | +0.55(+3.14%) |
Oct 03, 2019 | 16.84 | 17.52 | 16.84 | 17.50 | 460,469 | +0.62(+3.67%) |
Oct 02, 2019 | 17.39 | 17.57 | 16.65 | 16.88 | 394,257 | -0.58(-3.32%) |
Oct 01, 2019 | 17.45 | 17.95 | 17.26 | 17.46 | 900,199 | -0.05(-0.29%) |
Sep 30, 2019 | 17.55 | 17.75 | 17.42 | 17.51 | 840,382 | +0.00(+0.00%) |
Sep 27, 2019 | 18.04 | 18.04 | 17.38 | 17.51 | 454,900 | -0.46(-2.56%) |
Sep 26, 2019 | 18.27 | 18.61 | 17.95 | 17.97 | 587,396 | -0.30(-1.64%) |
Sep 25, 2019 | 18.11 | 18.49 | 17.61 | 18.27 | 1,112,786 | +0.09(+0.50%) |
Sep 24, 2019 | 18.48 | 18.72 | 18.04 | 18.18 | 659,696 | -0.22(-1.20%) |
Sep 23, 2019 | 17.36 | 18.62 | 17.22 | 18.40 | 1,151,988 | +0.75(+4.25%) |
Sep 20, 2019 | 17.34 | 17.95 | 17.23 | 17.65 | 1,232,300 | +0.60(+3.52%) |
Sep 19, 2019 | 16.50 | 17.07 | 16.50 | 17.05 | 784,939 | +0.58(+3.52%) |
Sep 18, 2019 | 16.30 | 16.64 | 15.94 | 16.47 | 1,430,595 | +0.29(+1.79%) |
Sep 17, 2019 | 15.52 | 16.27 | 15.52 | 16.18 | 687,706 | +0.46(+2.93%) |
Sep 16, 2019 | 15.54 | 15.88 | 15.52 | 15.72 | 475,671 | -0.02(-0.13%) |
Sep 13, 2019 | 15.99 | 16.19 | 15.69 | 15.74 | 284,100 | -0.28(-1.75%) |
Sep 12, 2019 | 15.94 | 16.30 | 15.91 | 16.02 | 284,927 | +0.09(+0.56%) |
Sep 11, 2019 | 15.97 | 16.07 | 15.82 | 15.93 | 511,551 | -0.05(-0.31%) |
Sep 10, 2019 | 16.60 | 16.70 | 15.81 | 15.98 | 671,857 | -0.84(-4.99%) |
Sep 09, 2019 | 17.42 | 17.48 | 16.68 | 16.82 | 559,491 | -0.70(-4.00%) |
Sep 06, 2019 | 17.29 | 18.01 | 17.26 | 17.52 | 594,800 | +0.21(+1.21%) |
Sep 05, 2019 | 17.21 | 17.51 | 16.92 | 17.31 | 440,860 | +0.25(+1.47%) |
Sep 04, 2019 | 16.70 | 17.28 | 16.70 | 17.06 | 779,828 | +0.40(+2.40%) |