Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.79 | 18.05 | 17.34 | 17.88 | 815,787 | +0.08(+0.43%) |
Nov 27, 2019 | 17.13 | 17.89 | 17.06 | 17.80 | 1,249,517 | +0.67(+3.89%) |
Nov 26, 2019 | 17.44 | 17.85 | 17.01 | 17.13 | 1,616,633 | -0.56(-3.19%) |
Nov 25, 2019 | 16.65 | 17.91 | 16.54 | 17.70 | 2,889,962 | +1.09(+6.54%) |
Nov 22, 2019 | 16.83 | 16.99 | 16.27 | 16.61 | 1,253,375 | -0.16(-0.97%) |
Nov 21, 2019 | 16.51 | 17.06 | 15.86 | 16.77 | 1,875,905 | +0.18(+1.08%) |
Nov 20, 2019 | 16.71 | 16.93 | 16.11 | 16.59 | 1,708,208 | +0.06(+0.36%) |
Nov 19, 2019 | 17.50 | 17.69 | 16.37 | 16.53 | 2,141,919 | -1.15(-6.53%) |
Nov 18, 2019 | 18.10 | 18.22 | 17.30 | 17.69 | 1,139,162 | -0.31(-1.71%) |
Nov 15, 2019 | 18.13 | 18.30 | 17.66 | 18.00 | 844,429 | -0.05(-0.28%) |
Nov 14, 2019 | 18.50 | 18.71 | 17.89 | 18.05 | 1,262,739 | -0.35(-1.91%) |
Nov 13, 2019 | 18.35 | 18.43 | 17.89 | 18.40 | 1,427,162 | -0.03(-0.19%) |
Nov 12, 2019 | 18.28 | 18.77 | 18.04 | 18.43 | 1,459,722 | +0.19(+1.03%) |
Nov 11, 2019 | 18.42 | 18.48 | 17.91 | 18.25 | 1,780,934 | -0.21(-1.11%) |
Nov 08, 2019 | 18.86 | 18.98 | 18.24 | 18.45 | 935,618 | -0.49(-2.57%) |
Nov 07, 2019 | 19.36 | 19.55 | 18.77 | 18.94 | 1,146,950 | -0.15(-0.76%) |
Nov 06, 2019 | 19.24 | 19.24 | 18.47 | 19.08 | 839,567 | -0.11(-0.58%) |
Nov 05, 2019 | 18.91 | 19.63 | 18.90 | 19.19 | 1,103,373 | +0.46(+2.47%) |
Nov 04, 2019 | 18.52 | 18.83 | 18.34 | 18.73 | 988,368 | +0.34(+1.86%) |
Nov 01, 2019 | 18.65 | 19.01 | 18.37 | 18.39 | 804,213 | -0.15(-0.78%) |
Oct 31, 2019 | 18.69 | 18.82 | 17.91 | 18.54 | 1,091,307 | -0.23(-1.23%) |
Oct 30, 2019 | 19.28 | 19.28 | 18.57 | 18.77 | 647,295 | -0.55(-2.83%) |
Oct 29, 2019 | 19.38 | 19.66 | 19.10 | 19.31 | 742,605 | -0.12(-0.62%) |
Oct 28, 2019 | 20.12 | 20.14 | 19.37 | 19.43 | 796,128 | -0.55(-2.74%) |
Oct 25, 2019 | 19.85 | 20.40 | 19.41 | 19.98 | 1,229,759 | +0.07(+0.34%) |
Oct 24, 2019 | 18.94 | 19.95 | 18.66 | 19.91 | 1,718,988 | +0.98(+5.20%) |
Oct 23, 2019 | 17.40 | 19.07 | 17.34 | 18.93 | 2,754,480 | +1.53(+8.80%) |
Oct 22, 2019 | 17.36 | 17.57 | 16.96 | 17.40 | 1,389,358 | +0.02(+0.10%) |
Oct 21, 2019 | 17.67 | 17.82 | 17.12 | 17.38 | 1,460,158 | -0.16(-0.93%) |
Oct 18, 2019 | 17.95 | 18.12 | 17.54 | 17.54 | 1,220,991 | -0.65(-3.57%) |
Oct 17, 2019 | 18.66 | 18.78 | 18.18 | 18.19 | 784,991 | -0.44(-2.34%) |
Oct 16, 2019 | 18.95 | 19.23 | 18.46 | 18.63 | 843,919 | -0.31(-1.63%) |
Oct 15, 2019 | 18.84 | 19.15 | 18.49 | 18.94 | 914,994 | +0.12(+0.64%) |
Oct 14, 2019 | 18.82 | 18.88 | 18.48 | 18.82 | 751,737 | -0.17(-0.90%) |
Oct 11, 2019 | 18.27 | 19.31 | 18.27 | 18.99 | 980,744 | +1.06(+5.92%) |
Oct 10, 2019 | 17.94 | 18.07 | 17.63 | 17.93 | 649,398 | +0.15(+0.82%) |
Oct 09, 2019 | 17.67 | 18.10 | 17.59 | 17.78 | 709,387 | +0.30(+1.71%) |
Oct 08, 2019 | 17.82 | 17.89 | 17.45 | 17.48 | 1,015,912 | -0.61(-3.36%) |
Oct 07, 2019 | 18.32 | 18.46 | 17.74 | 18.09 | 1,601,665 | -0.32(-1.76%) |
Oct 04, 2019 | 18.82 | 18.98 | 18.06 | 18.42 | 1,116,124 | -0.35(-1.87%) |
Oct 03, 2019 | 18.74 | 18.93 | 18.16 | 18.77 | 2,128,924 | -0.14(-0.72%) |
Oct 02, 2019 | 20.49 | 20.49 | 18.75 | 18.90 | 1,882,403 | -1.70(-8.26%) |
Oct 01, 2019 | 21.04 | 21.17 | 20.49 | 20.61 | 712,993 | -0.35(-1.67%) |
Sep 30, 2019 | 20.43 | 21.07 | 20.43 | 20.96 | 1,267,309 | +0.60(+2.94%) |
Sep 27, 2019 | 20.50 | 21.07 | 20.15 | 20.36 | 691,279 | +0.02(+0.08%) |
Sep 26, 2019 | 20.71 | 20.79 | 20.26 | 20.34 | 581,134 | -0.36(-1.74%) |
Sep 25, 2019 | 20.47 | 20.90 | 20.32 | 20.70 | 639,747 | +0.25(+1.21%) |
Sep 24, 2019 | 20.74 | 21.09 | 20.30 | 20.45 | 1,094,683 | -0.29(-1.40%) |
Sep 23, 2019 | 19.54 | 20.95 | 19.45 | 20.74 | 2,115,209 | +1.15(+5.89%) |
Sep 20, 2019 | 19.68 | 20.14 | 19.50 | 19.59 | 2,202,555 | -0.03(-0.17%) |
Sep 19, 2019 | 19.21 | 19.80 | 18.89 | 19.62 | 1,163,420 | +0.60(+3.15%) |
Sep 18, 2019 | 18.91 | 19.17 | 18.45 | 19.02 | 1,253,860 | +0.06(+0.32%) |
Sep 17, 2019 | 18.85 | 19.16 | 18.31 | 18.96 | 1,333,882 | -0.06(-0.31%) |
Sep 16, 2019 | 19.15 | 19.64 | 18.89 | 19.02 | 1,032,458 | -0.44(-2.24%) |
Sep 13, 2019 | 19.54 | 20.39 | 19.38 | 19.46 | 1,308,205 | -0.27(-1.34%) |
Sep 12, 2019 | 20.53 | 20.53 | 19.54 | 19.72 | 1,700,591 | -0.81(-3.96%) |
Sep 11, 2019 | 20.91 | 20.91 | 19.95 | 20.54 | 1,680,531 | -0.11(-0.53%) |
Sep 10, 2019 | 20.44 | 21.18 | 20.36 | 20.65 | 1,753,557 | +0.23(+1.12%) |
Sep 09, 2019 | 19.41 | 20.48 | 19.31 | 20.42 | 1,326,135 | +1.19(+6.20%) |
Sep 06, 2019 | 19.79 | 19.84 | 19.18 | 19.23 | 919,491 | -0.36(-1.85%) |
Sep 05, 2019 | 19.18 | 19.72 | 18.95 | 19.59 | 1,723,969 | +0.67(+3.53%) |
Sep 04, 2019 | 19.46 | 19.57 | 18.38 | 18.92 | 2,194,706 | -0.29(-1.50%) |