Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.26 | 19.28 | 19.20 | 19.21 | 737,102 | -0.21(-1.09%) |
Nov 27, 2019 | 19.48 | 19.49 | 19.33 | 19.42 | 2,605,254 | +0.04(+0.23%) |
Nov 26, 2019 | 19.42 | 19.45 | 19.32 | 19.38 | 1,311,578 | +0.02(+0.09%) |
Nov 25, 2019 | 19.20 | 19.39 | 19.19 | 19.36 | 1,296,029 | +0.12(+0.64%) |
Nov 22, 2019 | 19.20 | 19.26 | 19.16 | 19.24 | 1,253,539 | +0.15(+0.78%) |
Nov 21, 2019 | 19.15 | 19.17 | 19.05 | 19.09 | 1,765,815 | -0.07(-0.37%) |
Nov 20, 2019 | 19.16 | 19.26 | 19.08 | 19.16 | 1,192,601 | -0.12(-0.64%) |
Nov 19, 2019 | 19.41 | 19.41 | 19.26 | 19.28 | 1,344,417 | -0.16(-0.81%) |
Nov 18, 2019 | 19.36 | 19.46 | 19.30 | 19.44 | 1,478,065 | -0.11(-0.54%) |
Nov 15, 2019 | 19.45 | 19.55 | 19.43 | 19.55 | 1,543,858 | +0.28(+1.46%) |
Nov 14, 2019 | 19.25 | 19.30 | 19.21 | 19.26 | 1,307,166 | -0.04(-0.18%) |
Nov 13, 2019 | 19.21 | 19.34 | 19.17 | 19.30 | 1,523,014 | +0.10(+0.50%) |
Nov 12, 2019 | 19.14 | 19.28 | 19.10 | 19.20 | 1,407,036 | +0.09(+0.46%) |
Nov 11, 2019 | 19.04 | 19.15 | 19.02 | 19.12 | 1,624,932 | -0.04(-0.23%) |
Nov 08, 2019 | 18.99 | 19.16 | 18.94 | 19.16 | 1,685,779 | +0.09(+0.46%) |
Nov 07, 2019 | 19.12 | 19.19 | 19.03 | 19.07 | 1,859,714 | +0.02(+0.09%) |
Nov 06, 2019 | 19.02 | 19.06 | 18.95 | 19.05 | 2,565,866 | +0.06(+0.32%) |
Nov 05, 2019 | 18.89 | 18.99 | 18.82 | 18.99 | 3,525,545 | +0.00(+0.00%) |
Nov 04, 2019 | 18.85 | 18.99 | 18.85 | 18.99 | 1,613,425 | +0.36(+1.94%) |
Nov 01, 2019 | 18.45 | 18.63 | 18.45 | 18.63 | 1,411,936 | +0.16(+0.86%) |
Oct 31, 2019 | 18.53 | 18.53 | 18.36 | 18.47 | 1,745,931 | -0.14(-0.76%) |
Oct 30, 2019 | 18.53 | 18.64 | 18.38 | 18.61 | 1,799,813 | +0.04(+0.19%) |
Oct 29, 2019 | 18.59 | 18.64 | 18.54 | 18.58 | 1,706,657 | -0.01(-0.05%) |
Oct 28, 2019 | 18.65 | 18.65 | 18.57 | 18.59 | 1,723,977 | +0.08(+0.43%) |
Oct 25, 2019 | 18.40 | 18.57 | 18.39 | 18.51 | 2,084,271 | +0.21(+1.15%) |
Oct 24, 2019 | 18.23 | 18.31 | 18.16 | 18.30 | 2,582,513 | +0.28(+1.56%) |
Oct 23, 2019 | 17.73 | 18.20 | 17.63 | 18.02 | 5,264,580 | +0.87(+5.08%) |
Oct 22, 2019 | 17.14 | 17.27 | 17.11 | 17.14 | 2,147,636 | -0.08(-0.46%) |
Oct 21, 2019 | 17.20 | 17.28 | 17.16 | 17.22 | 2,333,321 | +0.36(+2.14%) |
Oct 18, 2019 | 16.77 | 16.88 | 16.72 | 16.86 | 1,834,177 | +0.17(+1.00%) |
Oct 17, 2019 | 16.76 | 16.79 | 16.68 | 16.69 | 1,206,576 | +0.10(+0.58%) |
Oct 16, 2019 | 16.57 | 16.64 | 16.55 | 16.60 | 1,224,267 | +0.07(+0.43%) |
Oct 15, 2019 | 16.46 | 16.62 | 16.41 | 16.53 | 1,881,838 | +0.20(+1.24%) |
Oct 14, 2019 | 16.29 | 16.39 | 16.25 | 16.33 | 1,712,047 | +0.06(+0.38%) |
Oct 11, 2019 | 16.19 | 16.38 | 16.17 | 16.26 | 2,232,555 | +0.29(+1.82%) |
Oct 10, 2019 | 15.87 | 16.05 | 15.84 | 15.97 | 1,924,023 | +0.12(+0.78%) |
Oct 09, 2019 | 15.89 | 15.91 | 15.78 | 15.85 | 2,163,800 | +0.11(+0.67%) |
Oct 08, 2019 | 15.84 | 15.88 | 15.74 | 15.74 | 3,533,265 | -0.19(-1.21%) |
Oct 07, 2019 | 15.92 | 16.10 | 15.90 | 15.94 | 2,645,212 | -0.15(-0.93%) |
Oct 04, 2019 | 15.96 | 16.10 | 15.91 | 16.09 | 2,598,322 | -0.02(-0.11%) |
Oct 03, 2019 | 15.91 | 16.11 | 15.87 | 16.11 | 3,708,750 | -0.22(-1.35%) |
Oct 02, 2019 | 16.47 | 16.52 | 16.28 | 16.33 | 4,656,494 | -0.57(-3.39%) |
Oct 01, 2019 | 17.27 | 17.28 | 16.84 | 16.90 | 2,340,872 | -0.41(-2.39%) |
Sep 30, 2019 | 17.31 | 17.34 | 17.25 | 17.31 | 1,185,088 | +0.09(+0.51%) |
Sep 27, 2019 | 17.23 | 17.27 | 17.14 | 17.22 | 1,126,277 | +0.11(+0.67%) |
Sep 26, 2019 | 17.13 | 17.17 | 17.07 | 17.11 | 1,112,453 | -0.01(-0.05%) |
Sep 25, 2019 | 16.98 | 17.14 | 16.95 | 17.12 | 2,338,150 | -0.11(-0.66%) |
Sep 24, 2019 | 17.39 | 17.42 | 17.18 | 17.23 | 1,761,173 | -0.28(-1.61%) |
Sep 23, 2019 | 17.39 | 17.54 | 17.34 | 17.51 | 1,186,904 | -0.15(-0.85%) |
Sep 20, 2019 | 17.75 | 17.80 | 17.65 | 17.66 | 1,156,615 | -0.10(-0.55%) |
Sep 19, 2019 | 17.86 | 17.87 | 17.74 | 17.76 | 888,853 | -0.04(-0.20%) |
Sep 18, 2019 | 17.79 | 17.84 | 17.68 | 17.80 | 1,166,314 | -0.12(-0.69%) |
Sep 17, 2019 | 17.73 | 17.93 | 17.72 | 17.92 | 1,647,658 | +0.08(+0.44%) |
Sep 16, 2019 | 17.84 | 17.86 | 17.80 | 17.84 | 1,245,973 | -0.08(-0.44%) |
Sep 13, 2019 | 17.99 | 18.03 | 17.91 | 17.92 | 1,528,746 | +0.11(+0.64%) |
Sep 12, 2019 | 17.79 | 17.89 | 17.73 | 17.80 | 2,674,718 | -0.04(-0.25%) |
Sep 11, 2019 | 17.72 | 17.86 | 17.68 | 17.85 | 1,510,427 | +0.21(+1.20%) |
Sep 10, 2019 | 17.53 | 17.65 | 17.47 | 17.64 | 1,802,864 | +0.30(+1.73%) |
Sep 09, 2019 | 17.26 | 17.35 | 17.21 | 17.34 | 1,935,463 | +0.21(+1.23%) |
Sep 06, 2019 | 17.05 | 17.15 | 17.01 | 17.13 | 1,189,226 | +0.11(+0.62%) |
Sep 05, 2019 | 16.99 | 17.05 | 16.96 | 17.02 | 1,879,891 | +0.33(+2.00%) |
Sep 04, 2019 | 16.59 | 16.70 | 16.55 | 16.69 | 2,160,570 | +0.22(+1.34%) |