Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 410,200 | -0.36(-2.04%) |
Nov 27, 2019 | 17.25 | 17.65 | 17.01 | 17.62 | 1,023,200 | +0.37(+2.14%) |
Nov 26, 2019 | 17.27 | 17.80 | 17.01 | 17.25 | 898,903 | +0.10(+0.58%) |
Nov 25, 2019 | 16.65 | 17.17 | 16.61 | 17.15 | 758,201 | +0.57(+3.44%) |
Nov 22, 2019 | 16.47 | 16.83 | 16.42 | 16.58 | 448,800 | +0.23(+1.41%) |
Nov 21, 2019 | 16.37 | 16.57 | 16.03 | 16.35 | 626,396 | +0.08(+0.49%) |
Nov 20, 2019 | 16.19 | 16.57 | 16.16 | 16.27 | 778,907 | -0.09(-0.55%) |
Nov 19, 2019 | 16.75 | 16.84 | 16.31 | 16.36 | 582,156 | -0.29(-1.74%) |
Nov 18, 2019 | 16.68 | 16.69 | 16.42 | 16.65 | 578,456 | -0.03(-0.18%) |
Nov 15, 2019 | 16.24 | 16.70 | 16.23 | 16.68 | 386,600 | +0.47(+2.90%) |
Nov 14, 2019 | 16.45 | 16.45 | 16.14 | 16.21 | 234,358 | -0.26(-1.58%) |
Nov 13, 2019 | 16.47 | 16.59 | 16.25 | 16.47 | 430,739 | -0.02(-0.12%) |
Nov 12, 2019 | 16.22 | 16.63 | 16.19 | 16.49 | 744,868 | +0.27(+1.66%) |
Nov 11, 2019 | 16.07 | 16.28 | 15.85 | 16.22 | 433,856 | +0.12(+0.75%) |
Nov 08, 2019 | 15.89 | 16.27 | 15.75 | 16.10 | 659,400 | +0.19(+1.19%) |
Nov 07, 2019 | 15.85 | 15.95 | 15.70 | 15.91 | 732,776 | +0.09(+0.57%) |
Nov 06, 2019 | 16.19 | 16.42 | 15.76 | 15.82 | 412,455 | -0.48(-2.94%) |
Nov 05, 2019 | 16.33 | 16.58 | 16.05 | 16.30 | 529,839 | +0.05(+0.31%) |
Nov 04, 2019 | 16.51 | 16.92 | 16.17 | 16.25 | 455,266 | -0.08(-0.49%) |
Nov 01, 2019 | 16.59 | 16.78 | 16.12 | 16.33 | 706,900 | -0.13(-0.79%) |
Oct 31, 2019 | 16.87 | 16.90 | 16.30 | 16.46 | 1,695,400 | +0.23(+1.42%) |
Oct 30, 2019 | 16.08 | 16.33 | 15.74 | 16.23 | 1,188,691 | +0.20(+1.25%) |
Oct 29, 2019 | 16.10 | 16.16 | 15.72 | 16.03 | 998,731 | -0.07(-0.43%) |
Oct 28, 2019 | 15.98 | 16.18 | 15.87 | 16.10 | 741,386 | +0.20(+1.26%) |
Oct 25, 2019 | 15.23 | 15.97 | 15.14 | 15.90 | 848,800 | +0.56(+3.65%) |
Oct 24, 2019 | 14.79 | 15.42 | 14.73 | 15.34 | 594,742 | +0.74(+5.07%) |
Oct 23, 2019 | 14.57 | 14.94 | 14.42 | 14.60 | 535,719 | +0.03(+0.21%) |
Oct 22, 2019 | 15.24 | 15.30 | 14.52 | 14.57 | 922,762 | +0.14(+0.97%) |
Oct 21, 2019 | 14.55 | 14.61 | 14.28 | 14.43 | 447,040 | +0.03(+0.21%) |
Oct 18, 2019 | 15.40 | 15.40 | 14.39 | 14.40 | 811,100 | -1.04(-6.74%) |
Oct 17, 2019 | 15.38 | 15.48 | 15.13 | 15.44 | 672,013 | +0.10(+0.65%) |
Oct 16, 2019 | 15.10 | 15.39 | 14.61 | 15.34 | 710,477 | -0.08(-0.52%) |
Oct 15, 2019 | 15.57 | 15.64 | 15.33 | 15.42 | 399,549 | -0.08(-0.52%) |
Oct 14, 2019 | 15.10 | 15.54 | 15.06 | 15.50 | 301,607 | +0.20(+1.31%) |
Oct 11, 2019 | 15.18 | 15.62 | 15.18 | 15.30 | 483,800 | +0.35(+2.34%) |
Oct 10, 2019 | 15.31 | 15.59 | 14.81 | 14.95 | 702,846 | -0.05(-0.33%) |
Oct 09, 2019 | 15.44 | 15.70 | 15.34 | 15.00 | 506,598 | -0.26(-1.70%) |
Oct 08, 2019 | 15.84 | 16.03 | 15.23 | 15.26 | 682,541 | -0.75(-4.68%) |
Oct 07, 2019 | 15.74 | 16.12 | 15.36 | 16.01 | 532,328 | +0.16(+1.01%) |
Oct 04, 2019 | 15.86 | 16.04 | 15.53 | 15.85 | 493,000 | +0.16(+1.02%) |
Oct 03, 2019 | 15.29 | 15.70 | 15.04 | 15.69 | 643,975 | +0.41(+2.68%) |
Oct 02, 2019 | 15.34 | 15.48 | 14.96 | 15.28 | 777,790 | -0.20(-1.29%) |
Oct 01, 2019 | 15.98 | 16.17 | 15.16 | 15.48 | 693,495 | -0.41(-2.58%) |
Sep 30, 2019 | 15.81 | 16.02 | 15.63 | 15.89 | 678,854 | +0.05(+0.32%) |
Sep 27, 2019 | 16.37 | 16.49 | 15.50 | 15.84 | 924,000 | -0.47(-2.88%) |
Sep 26, 2019 | 16.53 | 16.57 | 16.19 | 16.31 | 527,851 | -0.32(-1.92%) |
Sep 25, 2019 | 16.57 | 16.73 | 16.18 | 16.63 | 649,645 | +0.06(+0.36%) |
Sep 24, 2019 | 16.96 | 17.10 | 16.42 | 16.57 | 753,091 | -0.41(-2.41%) |
Sep 23, 2019 | 17.68 | 17.69 | 16.76 | 16.98 | 1,013,091 | -0.82(-4.61%) |
Sep 20, 2019 | 17.70 | 17.99 | 17.53 | 17.80 | 1,036,300 | +0.12(+0.68%) |
Sep 19, 2019 | 17.67 | 17.98 | 17.57 | 17.68 | 681,442 | +0.15(+0.86%) |
Sep 18, 2019 | 17.91 | 17.94 | 17.35 | 17.53 | 711,741 | -0.39(-2.18%) |
Sep 17, 2019 | 17.66 | 17.94 | 17.53 | 17.92 | 403,344 | +0.20(+1.13%) |
Sep 16, 2019 | 17.25 | 17.87 | 17.23 | 17.72 | 453,709 | +0.22(+1.26%) |
Sep 13, 2019 | 17.77 | 17.85 | 17.48 | 17.50 | 705,300 | -0.24(-1.35%) |
Sep 12, 2019 | 17.34 | 17.95 | 17.28 | 17.74 | 1,034,254 | +0.43(+2.48%) |
Sep 11, 2019 | 16.64 | 17.39 | 16.50 | 17.31 | 923,404 | +0.70(+4.21%) |
Sep 10, 2019 | 16.15 | 16.71 | 16.00 | 16.61 | 1,214,041 | +0.45(+2.78%) |
Sep 09, 2019 | 16.99 | 17.07 | 16.04 | 16.16 | 1,346,971 | -0.83(-4.89%) |
Sep 06, 2019 | 16.98 | 17.13 | 16.53 | 16.99 | 946,000 | +0.01(+0.06%) |
Sep 05, 2019 | 16.97 | 17.25 | 16.75 | 16.98 | 1,793,129 | +0.58(+3.54%) |
Sep 04, 2019 | 16.60 | 16.94 | 16.22 | 16.40 | 1,613,217 | -0.04(-0.24%) |