Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.85 | 17.30 | 16.44 | 17.28 | 1,324,800 | +0.28(+1.65%) |
Nov 27, 2019 | 16.89 | 17.30 | 16.81 | 17.00 | 2,374,200 | +0.20(+1.19%) |
Nov 26, 2019 | 16.84 | 16.99 | 16.63 | 16.80 | 1,137,900 | -0.01(-0.06%) |
Nov 25, 2019 | 16.50 | 16.94 | 16.36 | 16.81 | 2,032,897 | +0.22(+1.33%) |
Nov 22, 2019 | 16.93 | 16.98 | 16.56 | 16.59 | 2,824,300 | -0.33(-1.95%) |
Nov 21, 2019 | 16.34 | 17.08 | 16.30 | 16.92 | 3,825,602 | +0.63(+3.87%) |
Nov 20, 2019 | 15.50 | 16.63 | 15.42 | 16.29 | 4,344,572 | +0.56(+3.56%) |
Nov 19, 2019 | 16.60 | 16.65 | 15.18 | 15.73 | 9,075,016 | -0.65(-3.97%) |
Nov 18, 2019 | 17.01 | 17.01 | 16.27 | 16.38 | 3,941,974 | -0.33(-1.97%) |
Nov 15, 2019 | 16.41 | 16.72 | 16.26 | 16.71 | 2,573,700 | +0.38(+2.33%) |
Nov 14, 2019 | 16.80 | 16.81 | 16.20 | 16.33 | 1,653,912 | -0.44(-2.62%) |
Nov 13, 2019 | 16.58 | 17.00 | 16.58 | 16.77 | 1,926,919 | +0.09(+0.54%) |
Nov 12, 2019 | 16.79 | 16.88 | 16.48 | 16.68 | 3,214,795 | -0.09(-0.54%) |
Nov 11, 2019 | 16.35 | 16.90 | 16.30 | 16.77 | 2,018,519 | +0.19(+1.15%) |
Nov 08, 2019 | 16.91 | 16.93 | 16.41 | 16.58 | 2,977,500 | -0.37(-2.18%) |
Nov 07, 2019 | 16.61 | 16.96 | 16.60 | 16.95 | 3,429,647 | +0.51(+3.10%) |
Nov 06, 2019 | 16.42 | 16.50 | 16.28 | 16.44 | 1,437,691 | +0.02(+0.12%) |
Nov 05, 2019 | 16.78 | 16.78 | 16.38 | 16.42 | 1,969,797 | -0.36(-2.15%) |
Nov 04, 2019 | 16.72 | 16.78 | 16.30 | 16.78 | 3,657,171 | +0.32(+1.94%) |
Nov 01, 2019 | 15.98 | 16.50 | 15.90 | 16.46 | 4,874,500 | +0.67(+4.24%) |
Oct 31, 2019 | 15.69 | 15.87 | 15.63 | 15.79 | 2,226,551 | +0.08(+0.51%) |
Oct 30, 2019 | 15.51 | 15.75 | 15.43 | 15.71 | 2,551,228 | +0.14(+0.90%) |
Oct 29, 2019 | 15.60 | 15.70 | 15.43 | 15.57 | 1,465,304 | -0.15(-0.95%) |
Oct 28, 2019 | 15.56 | 15.91 | 15.50 | 15.72 | 2,350,082 | +0.20(+1.29%) |
Oct 25, 2019 | 15.10 | 15.61 | 15.10 | 15.52 | 1,752,900 | +0.26(+1.70%) |
Oct 24, 2019 | 14.50 | 15.51 | 14.50 | 15.26 | 4,088,887 | +0.84(+5.83%) |
Oct 23, 2019 | 14.55 | 14.70 | 14.34 | 14.42 | 1,149,023 | -0.14(-0.96%) |
Oct 22, 2019 | 14.86 | 14.90 | 14.56 | 14.56 | 703,191 | -0.30(-2.02%) |
Oct 21, 2019 | 14.50 | 14.89 | 14.47 | 14.86 | 1,401,633 | +0.45(+3.12%) |
Oct 18, 2019 | 14.30 | 14.55 | 14.25 | 14.41 | 1,341,100 | +0.06(+0.42%) |
Oct 17, 2019 | 14.63 | 14.69 | 14.30 | 14.35 | 2,953,205 | -0.21(-1.44%) |
Oct 16, 2019 | 14.45 | 14.56 | 14.10 | 14.56 | 1,359,986 | +0.05(+0.34%) |
Oct 15, 2019 | 14.44 | 14.63 | 14.36 | 14.51 | 940,386 | +0.16(+1.11%) |
Oct 14, 2019 | 14.26 | 14.43 | 14.15 | 14.35 | 993,133 | -0.02(-0.14%) |
Oct 11, 2019 | 14.56 | 14.80 | 14.32 | 14.37 | 2,757,100 | +0.36(+2.57%) |
Oct 10, 2019 | 13.81 | 14.08 | 13.79 | 14.01 | 1,448,598 | +0.22(+1.60%) |
Oct 09, 2019 | 13.78 | 13.82 | 13.52 | 13.79 | 1,366,604 | +0.35(+2.60%) |
Oct 08, 2019 | 13.57 | 13.60 | 13.23 | 13.44 | 2,653,061 | -0.20(-1.47%) |
Oct 07, 2019 | 13.88 | 13.95 | 13.57 | 13.64 | 2,390,458 | -0.28(-2.01%) |
Oct 04, 2019 | 14.17 | 14.25 | 13.85 | 13.92 | 1,349,200 | -0.30(-2.11%) |
Oct 03, 2019 | 13.85 | 14.23 | 13.64 | 14.22 | 1,576,196 | +0.42(+3.04%) |
Oct 02, 2019 | 13.69 | 13.93 | 13.61 | 13.80 | 1,917,689 | +0.00(+0.00%) |
Oct 01, 2019 | 14.14 | 14.20 | 13.74 | 13.80 | 2,101,798 | -0.32(-2.27%) |
Sep 30, 2019 | 14.47 | 14.55 | 14.07 | 14.12 | 1,443,240 | -0.21(-1.47%) |
Sep 27, 2019 | 15.05 | 15.29 | 14.05 | 14.33 | 3,479,100 | -0.69(-4.59%) |
Sep 26, 2019 | 14.94 | 15.13 | 14.81 | 15.02 | 1,819,041 | +0.13(+0.87%) |
Sep 25, 2019 | 14.52 | 14.94 | 14.41 | 14.89 | 2,742,153 | +0.29(+1.99%) |
Sep 24, 2019 | 15.10 | 15.19 | 14.45 | 14.60 | 3,472,271 | -0.50(-3.31%) |
Sep 23, 2019 | 15.24 | 15.33 | 14.97 | 15.10 | 1,561,155 | -0.16(-1.05%) |
Sep 20, 2019 | 15.09 | 15.48 | 15.03 | 15.26 | 2,823,000 | +0.16(+1.06%) |
Sep 19, 2019 | 15.24 | 15.43 | 15.10 | 15.10 | 1,789,738 | -0.11(-0.72%) |
Sep 18, 2019 | 15.24 | 15.35 | 14.96 | 15.21 | 1,914,814 | -0.03(-0.20%) |
Sep 17, 2019 | 14.91 | 15.31 | 14.83 | 15.24 | 1,719,335 | +0.24(+1.60%) |
Sep 16, 2019 | 14.90 | 15.19 | 14.87 | 15.00 | 2,287,747 | -0.06(-0.40%) |
Sep 13, 2019 | 15.20 | 15.28 | 14.94 | 15.06 | 1,693,300 | -0.08(-0.53%) |
Sep 12, 2019 | 15.30 | 15.36 | 14.91 | 15.14 | 3,547,573 | -0.07(-0.46%) |
Sep 11, 2019 | 14.98 | 15.28 | 14.80 | 15.21 | 4,426,782 | +0.34(+2.29%) |
Sep 10, 2019 | 14.27 | 14.90 | 14.16 | 14.87 | 3,981,490 | +0.53(+3.70%) |
Sep 09, 2019 | 14.48 | 14.52 | 14.24 | 14.34 | 1,597,241 | -0.12(-0.83%) |
Sep 06, 2019 | 14.70 | 14.89 | 14.36 | 14.46 | 3,313,900 | -0.13(-0.89%) |
Sep 05, 2019 | 14.00 | 14.65 | 14.00 | 14.59 | 7,928,194 | +0.82(+5.95%) |
Sep 04, 2019 | 14.32 | 14.32 | 13.70 | 13.77 | 4,556,994 | -0.39(-2.75%) |