Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.81 | 18.05 | 17.49 | 17.73 | 815,200 | -0.18(-1.01%) |
Nov 27, 2019 | 18.15 | 18.37 | 17.68 | 17.91 | 503,200 | -0.13(-0.72%) |
Nov 26, 2019 | 17.73 | 18.22 | 17.56 | 18.04 | 716,371 | +0.30(+1.69%) |
Nov 25, 2019 | 17.11 | 17.96 | 17.11 | 17.74 | 1,017,014 | +0.93(+5.53%) |
Nov 22, 2019 | 16.96 | 17.00 | 16.64 | 16.81 | 428,700 | -0.03(-0.18%) |
Nov 21, 2019 | 16.56 | 17.00 | 16.16 | 16.84 | 429,003 | +0.34(+2.06%) |
Nov 20, 2019 | 16.27 | 16.76 | 16.27 | 16.50 | 495,357 | +0.06(+0.36%) |
Nov 19, 2019 | 16.23 | 16.79 | 16.08 | 16.44 | 530,389 | +0.33(+2.05%) |
Nov 18, 2019 | 16.11 | 16.44 | 16.03 | 16.11 | 659,037 | +0.02(+0.12%) |
Nov 15, 2019 | 16.10 | 16.15 | 15.85 | 16.09 | 477,400 | +0.11(+0.69%) |
Nov 14, 2019 | 16.01 | 16.30 | 15.81 | 15.98 | 618,142 | -0.06(-0.37%) |
Nov 13, 2019 | 15.84 | 16.21 | 15.70 | 16.04 | 331,080 | +0.08(+0.50%) |
Nov 12, 2019 | 16.10 | 16.23 | 15.85 | 15.96 | 401,337 | -0.18(-1.12%) |
Nov 11, 2019 | 16.28 | 16.55 | 16.10 | 16.14 | 417,223 | -0.29(-1.77%) |
Nov 08, 2019 | 16.25 | 16.96 | 14.62 | 16.43 | 1,132,400 | -0.69(-4.03%) |
Nov 07, 2019 | 16.78 | 17.18 | 16.46 | 17.12 | 953,145 | +0.43(+2.58%) |
Nov 06, 2019 | 17.18 | 17.19 | 16.57 | 16.69 | 653,033 | -0.50(-2.91%) |
Nov 05, 2019 | 17.63 | 17.74 | 16.88 | 17.19 | 765,547 | -0.40(-2.27%) |
Nov 04, 2019 | 17.50 | 17.82 | 17.17 | 17.59 | 641,757 | +0.19(+1.09%) |
Nov 01, 2019 | 17.22 | 17.44 | 16.80 | 17.40 | 672,400 | +0.23(+1.34%) |
Oct 31, 2019 | 16.60 | 17.25 | 16.60 | 17.17 | 746,576 | +0.71(+4.31%) |
Oct 30, 2019 | 15.90 | 16.48 | 15.68 | 16.46 | 439,472 | +0.56(+3.52%) |
Oct 29, 2019 | 16.03 | 16.10 | 15.61 | 15.90 | 306,956 | -0.11(-0.69%) |
Oct 28, 2019 | 15.44 | 16.09 | 15.40 | 16.01 | 909,212 | +0.66(+4.27%) |
Oct 25, 2019 | 15.42 | 15.75 | 15.11 | 15.36 | 461,900 | -0.14(-0.94%) |
Oct 24, 2019 | 15.19 | 15.66 | 15.00 | 15.50 | 384,355 | +0.31(+2.04%) |
Oct 23, 2019 | 14.68 | 15.40 | 14.51 | 15.19 | 381,562 | +0.46(+3.09%) |
Oct 22, 2019 | 15.16 | 15.40 | 14.67 | 14.73 | 622,744 | -0.26(-1.70%) |
Oct 21, 2019 | 14.34 | 15.03 | 14.20 | 14.99 | 606,021 | +0.75(+5.27%) |
Oct 18, 2019 | 14.40 | 14.81 | 13.80 | 14.24 | 1,038,700 | -0.18(-1.25%) |
Oct 17, 2019 | 14.15 | 14.51 | 14.09 | 14.42 | 445,068 | +0.38(+2.71%) |
Oct 16, 2019 | 14.14 | 14.33 | 13.93 | 14.04 | 332,292 | -0.11(-0.78%) |
Oct 15, 2019 | 13.78 | 14.25 | 13.52 | 14.15 | 466,390 | +0.34(+2.46%) |
Oct 14, 2019 | 13.28 | 14.54 | 12.70 | 13.81 | 956,806 | +0.45(+3.37%) |
Oct 11, 2019 | 13.47 | 13.79 | 13.24 | 13.36 | 701,100 | +0.12(+0.91%) |
Oct 10, 2019 | 13.03 | 13.55 | 13.03 | 13.24 | 298,187 | +0.13(+0.99%) |
Oct 09, 2019 | 13.71 | 13.71 | 13.02 | 13.11 | 386,851 | -0.48(-3.50%) |
Oct 08, 2019 | 13.90 | 14.00 | 13.54 | 13.59 | 498,480 | -0.39(-2.83%) |
Oct 07, 2019 | 13.58 | 14.45 | 13.58 | 13.98 | 615,879 | +0.43(+3.14%) |
Oct 04, 2019 | 13.23 | 13.60 | 12.96 | 13.55 | 593,600 | +0.27(+1.99%) |
Oct 03, 2019 | 12.85 | 13.30 | 12.77 | 13.29 | 631,845 | +0.41(+3.22%) |
Oct 02, 2019 | 13.40 | 13.54 | 12.84 | 12.88 | 715,338 | -0.60(-4.42%) |
Oct 01, 2019 | 13.74 | 14.17 | 13.28 | 13.47 | 439,984 | -0.23(-1.71%) |
Sep 30, 2019 | 13.99 | 14.15 | 13.51 | 13.71 | 696,886 | -0.21(-1.47%) |
Sep 27, 2019 | 14.10 | 14.76 | 13.78 | 13.91 | 617,400 | -0.20(-1.42%) |
Sep 26, 2019 | 14.85 | 14.98 | 14.00 | 14.11 | 367,968 | -0.73(-4.89%) |
Sep 25, 2019 | 15.12 | 15.25 | 14.70 | 14.84 | 507,237 | -0.29(-1.95%) |
Sep 24, 2019 | 15.54 | 15.60 | 15.04 | 15.13 | 779,192 | -0.36(-2.32%) |
Sep 23, 2019 | 14.90 | 15.67 | 14.90 | 15.49 | 557,374 | +0.52(+3.47%) |
Sep 20, 2019 | 14.71 | 15.10 | 14.46 | 14.97 | 1,310,700 | +0.25(+1.70%) |
Sep 19, 2019 | 14.61 | 15.07 | 14.50 | 14.72 | 431,753 | +0.18(+1.24%) |
Sep 18, 2019 | 14.37 | 14.92 | 14.37 | 14.54 | 433,460 | +0.05(+0.35%) |
Sep 17, 2019 | 14.53 | 14.76 | 14.37 | 14.49 | 310,559 | -0.07(-0.48%) |
Sep 16, 2019 | 13.95 | 14.62 | 13.95 | 14.56 | 510,539 | +0.57(+4.07%) |
Sep 13, 2019 | 14.25 | 14.50 | 13.63 | 13.99 | 572,400 | -0.14(-0.99%) |
Sep 12, 2019 | 14.75 | 14.75 | 13.79 | 14.13 | 707,593 | -0.50(-3.42%) |
Sep 11, 2019 | 14.34 | 14.89 | 14.20 | 14.63 | 725,579 | +0.38(+2.67%) |
Sep 10, 2019 | 13.31 | 14.27 | 13.31 | 14.25 | 702,861 | +0.94(+7.06%) |
Sep 09, 2019 | 13.10 | 13.64 | 12.96 | 13.31 | 374,189 | +0.25(+1.91%) |
Sep 06, 2019 | 13.16 | 13.41 | 13.04 | 13.06 | 339,400 | -0.04(-0.31%) |
Sep 05, 2019 | 13.13 | 13.45 | 12.75 | 13.10 | 727,050 | +0.08(+0.61%) |
Sep 04, 2019 | 12.89 | 13.39 | 12.72 | 13.02 | 653,814 | +0.24(+1.88%) |