Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.82 | 15.86 | 15.72 | 15.72 | 129,900 | -0.04(-0.25%) |
Nov 27, 2019 | 15.70 | 15.80 | 15.70 | 15.76 | 75,000 | +0.07(+0.45%) |
Nov 26, 2019 | 15.70 | 15.73 | 15.57 | 15.69 | 237,003 | +0.12(+0.74%) |
Nov 25, 2019 | 15.61 | 15.65 | 15.54 | 15.57 | 147,690 | +0.12(+0.81%) |
Nov 22, 2019 | 15.48 | 15.51 | 15.40 | 15.45 | 178,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.61 | 15.64 | 15.43 | 15.44 | 155,623 | -0.19(-1.22%) |
Nov 20, 2019 | 15.70 | 15.74 | 15.59 | 15.63 | 121,994 | -0.07(-0.46%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.70 | 15.70 | 87,255 | -0.11(-0.68%) |
Nov 18, 2019 | 15.70 | 15.88 | 15.70 | 15.81 | 110,590 | -0.03(-0.19%) |
Nov 15, 2019 | 15.82 | 15.88 | 15.79 | 15.84 | 99,300 | +0.02(+0.13%) |
Nov 14, 2019 | 15.78 | 15.84 | 15.77 | 15.82 | 148,407 | +0.06(+0.38%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.76 | 93,553 | +0.05(+0.32%) |
Nov 12, 2019 | 15.71 | 15.75 | 15.65 | 15.71 | 75,209 | +0.04(+0.27%) |
Nov 11, 2019 | 15.66 | 15.72 | 15.62 | 15.67 | 154,863 | +0.02(+0.12%) |
Nov 08, 2019 | 15.56 | 15.72 | 15.56 | 15.65 | 87,500 | -0.08(-0.52%) |
Nov 07, 2019 | 15.91 | 15.94 | 15.73 | 15.73 | 109,990 | -0.76(-4.60%) |
Nov 06, 2019 | 16.46 | 16.60 | 16.46 | 16.49 | 73,548 | +0.12(+0.73%) |
Nov 05, 2019 | 16.45 | 16.46 | 16.32 | 16.37 | 71,462 | -0.21(-1.27%) |
Nov 04, 2019 | 16.68 | 16.68 | 16.53 | 16.58 | 56,489 | -0.06(-0.36%) |
Nov 01, 2019 | 16.69 | 16.71 | 16.59 | 16.64 | 74,200 | -0.14(-0.83%) |
Oct 31, 2019 | 16.71 | 16.84 | 16.68 | 16.78 | 93,990 | +0.20(+1.21%) |
Oct 30, 2019 | 16.50 | 16.58 | 16.42 | 16.58 | 176,291 | +0.16(+0.97%) |
Oct 29, 2019 | 16.38 | 16.50 | 16.37 | 16.42 | 83,494 | -0.13(-0.79%) |
Oct 28, 2019 | 16.54 | 16.59 | 16.51 | 16.55 | 97,916 | -0.08(-0.48%) |
Oct 25, 2019 | 16.61 | 16.66 | 16.54 | 16.63 | 81,800 | -0.24(-1.42%) |
Oct 24, 2019 | 16.83 | 16.88 | 16.77 | 16.87 | 82,275 | +0.12(+0.72%) |
Oct 23, 2019 | 16.65 | 16.75 | 16.60 | 16.75 | 70,896 | +0.05(+0.30%) |
Oct 22, 2019 | 16.73 | 16.76 | 16.62 | 16.70 | 225,069 | +0.14(+0.85%) |
Oct 21, 2019 | 16.53 | 16.59 | 16.46 | 16.56 | 158,253 | -0.28(-1.66%) |
Oct 18, 2019 | 16.60 | 16.86 | 16.60 | 16.84 | 461,200 | +0.23(+1.38%) |
Oct 17, 2019 | 16.58 | 16.63 | 16.56 | 16.61 | 144,413 | +0.01(+0.05%) |
Oct 16, 2019 | 16.49 | 16.64 | 16.43 | 16.60 | 460,076 | -0.10(-0.59%) |
Oct 15, 2019 | 16.57 | 16.77 | 16.57 | 16.70 | 138,082 | +0.03(+0.18%) |
Oct 14, 2019 | 16.58 | 16.71 | 16.58 | 16.67 | 65,994 | +0.02(+0.12%) |
Oct 11, 2019 | 16.46 | 16.74 | 16.46 | 16.65 | 773,600 | +0.51(+3.15%) |
Oct 10, 2019 | 16.11 | 16.20 | 16.09 | 16.14 | 151,160 | +0.14(+0.89%) |
Oct 09, 2019 | 15.87 | 16.03 | 15.87 | 16.00 | 228,184 | -0.12(-0.74%) |
Oct 08, 2019 | 16.14 | 16.15 | 16.05 | 16.12 | 118,856 | -0.18(-1.10%) |
Oct 07, 2019 | 16.18 | 16.36 | 16.18 | 16.30 | 641,884 | +0.06(+0.35%) |
Oct 04, 2019 | 16.07 | 16.30 | 16.07 | 16.24 | 474,400 | +0.23(+1.45%) |
Oct 03, 2019 | 15.89 | 16.02 | 15.85 | 16.01 | 103,737 | -0.04(-0.25%) |
Oct 02, 2019 | 15.97 | 16.09 | 15.91 | 16.05 | 163,907 | -0.47(-2.85%) |
Oct 01, 2019 | 16.32 | 16.52 | 16.30 | 16.52 | 196,486 | +0.23(+1.41%) |
Sep 30, 2019 | 16.22 | 16.37 | 16.19 | 16.29 | 154,603 | +0.34(+2.12%) |
Sep 27, 2019 | 16.01 | 16.08 | 15.94 | 15.95 | 435,100 | -0.20(-1.23%) |
Sep 26, 2019 | 16.12 | 16.25 | 16.12 | 16.15 | 195,449 | +0.22(+1.38%) |
Sep 25, 2019 | 15.84 | 15.96 | 15.84 | 15.93 | 697,209 | -0.06(-0.38%) |
Sep 24, 2019 | 15.92 | 16.01 | 15.90 | 15.99 | 127,251 | +0.29(+1.87%) |
Sep 23, 2019 | 15.60 | 15.75 | 15.60 | 15.70 | 49,060 | -0.13(-0.80%) |
Sep 20, 2019 | 15.87 | 15.92 | 15.79 | 15.82 | 247,300 | +0.15(+0.97%) |
Sep 19, 2019 | 15.66 | 15.75 | 15.66 | 15.67 | 137,227 | +0.09(+0.58%) |
Sep 18, 2019 | 15.58 | 15.65 | 15.50 | 15.58 | 107,665 | +0.18(+1.17%) |
Sep 17, 2019 | 15.22 | 15.40 | 15.22 | 15.40 | 120,267 | +0.47(+3.15%) |
Sep 16, 2019 | 15.09 | 15.09 | 14.92 | 14.93 | 129,531 | -0.15(-0.98%) |
Sep 13, 2019 | 15.24 | 15.24 | 15.03 | 15.08 | 173,100 | -0.26(-1.70%) |
Sep 12, 2019 | 15.11 | 15.40 | 15.08 | 15.34 | 156,051 | +0.43(+2.87%) |
Sep 11, 2019 | 14.84 | 14.96 | 14.83 | 14.91 | 140,463 | -0.01(-0.07%) |
Sep 10, 2019 | 14.80 | 14.95 | 14.79 | 14.92 | 103,066 | +0.21(+1.43%) |
Sep 09, 2019 | 14.76 | 14.79 | 14.66 | 14.71 | 71,932 | -0.26(-1.74%) |
Sep 06, 2019 | 15.04 | 15.07 | 14.97 | 14.97 | 74,300 | -0.16(-1.06%) |
Sep 05, 2019 | 15.20 | 15.21 | 15.08 | 15.13 | 200,342 | -0.08(-0.53%) |
Sep 04, 2019 | 15.20 | 15.28 | 15.18 | 15.21 | 151,311 | +0.08(+0.53%) |