Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.21 | 17.52 | 17.06 | 17.41 | 14,902 | +0.25(+1.44%) |
Nov 27, 2019 | 17.48 | 17.54 | 16.85 | 17.17 | 49,337 | -0.27(-1.57%) |
Nov 26, 2019 | 17.48 | 17.68 | 17.41 | 17.44 | 67,076 | -0.04(-0.25%) |
Nov 25, 2019 | 17.38 | 17.63 | 17.27 | 17.48 | 35,463 | +0.15(+0.86%) |
Nov 22, 2019 | 17.16 | 17.34 | 17.00 | 17.33 | 25,291 | +0.32(+1.87%) |
Nov 21, 2019 | 17.01 | 17.07 | 16.68 | 17.02 | 24,479 | +0.03(+0.16%) |
Nov 20, 2019 | 16.84 | 17.44 | 16.84 | 16.99 | 27,273 | -0.05(-0.31%) |
Nov 19, 2019 | 16.55 | 17.08 | 16.31 | 17.04 | 59,605 | +0.48(+2.93%) |
Nov 18, 2019 | 16.17 | 16.63 | 15.57 | 16.56 | 52,775 | +0.38(+2.34%) |
Nov 15, 2019 | 16.94 | 16.96 | 16.06 | 16.18 | 55,573 | -0.63(-3.78%) |
Nov 14, 2019 | 16.98 | 17.14 | 16.81 | 16.81 | 35,003 | -0.21(-1.24%) |
Nov 13, 2019 | 17.10 | 17.25 | 16.84 | 17.03 | 23,025 | -0.13(-0.77%) |
Nov 12, 2019 | 17.87 | 18.18 | 17.16 | 17.16 | 124,154 | -0.93(-5.17%) |
Nov 11, 2019 | 18.20 | 18.71 | 17.81 | 18.09 | 81,876 | -0.20(-1.11%) |
Nov 08, 2019 | 17.85 | 18.64 | 17.34 | 18.30 | 176,587 | +0.44(+2.47%) |
Nov 07, 2019 | 15.09 | 18.26 | 15.03 | 17.85 | 234,325 | +0.56(+3.21%) |
Nov 06, 2019 | 17.03 | 17.66 | 17.03 | 17.30 | 54,017 | +0.14(+0.82%) |
Nov 05, 2019 | 16.81 | 17.32 | 16.80 | 17.16 | 48,554 | +0.34(+2.05%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.45 | 16.81 | 62,308 | +0.05(+0.32%) |
Nov 01, 2019 | 16.73 | 16.80 | 16.51 | 16.76 | 40,035 | +0.32(+1.93%) |
Oct 31, 2019 | 16.68 | 16.80 | 16.37 | 16.44 | 42,447 | -0.27(-1.63%) |
Oct 30, 2019 | 16.44 | 16.79 | 16.17 | 16.72 | 24,050 | +0.27(+1.66%) |
Oct 29, 2019 | 16.31 | 16.56 | 16.18 | 16.44 | 34,691 | +0.11(+0.70%) |
Oct 28, 2019 | 16.34 | 16.60 | 16.26 | 16.33 | 39,181 | -0.07(-0.43%) |
Oct 25, 2019 | 16.07 | 16.56 | 16.05 | 16.40 | 24,951 | +0.19(+1.14%) |
Oct 24, 2019 | 16.17 | 16.26 | 15.77 | 16.21 | 44,931 | +0.09(+0.55%) |
Oct 23, 2019 | 15.74 | 16.21 | 15.69 | 16.13 | 38,309 | +0.25(+1.55%) |
Oct 22, 2019 | 16.03 | 16.09 | 15.78 | 15.88 | 41,220 | -0.08(-0.50%) |
Oct 21, 2019 | 15.53 | 16.03 | 15.47 | 15.96 | 55,909 | +0.55(+3.55%) |
Oct 18, 2019 | 14.95 | 15.45 | 14.95 | 15.41 | 105,022 | +0.35(+2.34%) |
Oct 17, 2019 | 14.38 | 15.15 | 14.38 | 15.06 | 50,015 | +0.47(+3.20%) |
Oct 16, 2019 | 14.69 | 15.06 | 14.50 | 14.59 | 135,006 | -0.10(-0.66%) |
Oct 15, 2019 | 14.03 | 14.73 | 14.03 | 14.69 | 73,522 | +0.64(+4.58%) |
Oct 14, 2019 | 13.93 | 14.13 | 13.73 | 14.05 | 32,358 | +0.05(+0.38%) |
Oct 11, 2019 | 13.79 | 14.19 | 13.66 | 13.99 | 72,132 | +0.39(+2.85%) |
Oct 10, 2019 | 13.41 | 13.66 | 13.33 | 13.60 | 38,355 | +0.18(+1.31%) |
Oct 09, 2019 | 13.60 | 13.60 | 13.32 | 13.43 | 35,518 | -0.07(-0.52%) |
Oct 08, 2019 | 13.58 | 13.64 | 13.16 | 13.50 | 55,681 | -0.19(-1.35%) |
Oct 07, 2019 | 13.45 | 13.80 | 13.38 | 13.68 | 93,070 | +0.22(+1.64%) |
Oct 04, 2019 | 13.44 | 13.62 | 13.28 | 13.46 | 63,399 | +0.03(+0.20%) |
Oct 03, 2019 | 13.15 | 13.66 | 12.88 | 13.44 | 63,834 | +0.14(+1.06%) |
Oct 02, 2019 | 13.82 | 13.82 | 13.18 | 13.30 | 55,183 | -0.64(-4.62%) |
Oct 01, 2019 | 14.41 | 14.55 | 13.68 | 13.94 | 92,156 | -0.32(-2.23%) |
Sep 30, 2019 | 14.00 | 14.47 | 14.00 | 14.26 | 55,962 | +0.15(+1.06%) |
Sep 27, 2019 | 13.68 | 14.11 | 13.61 | 14.11 | 76,555 | +0.40(+2.89%) |
Sep 26, 2019 | 13.75 | 13.95 | 13.30 | 13.71 | 61,870 | -0.13(-0.96%) |
Sep 25, 2019 | 13.81 | 14.05 | 13.54 | 13.84 | 74,710 | +0.06(+0.45%) |
Sep 24, 2019 | 14.02 | 14.27 | 13.35 | 13.78 | 75,696 | -0.34(-2.37%) |
Sep 23, 2019 | 14.06 | 14.86 | 13.84 | 14.12 | 66,583 | -0.11(-0.74%) |
Sep 20, 2019 | 13.71 | 14.27 | 13.62 | 14.22 | 76,215 | +0.56(+4.13%) |
Sep 19, 2019 | 14.02 | 14.18 | 13.64 | 13.66 | 42,142 | -0.33(-2.33%) |
Sep 18, 2019 | 14.10 | 14.38 | 13.75 | 13.98 | 66,980 | -0.11(-0.75%) |
Sep 17, 2019 | 14.05 | 14.24 | 13.73 | 14.09 | 58,238 | +0.01(+0.06%) |
Sep 16, 2019 | 14.06 | 14.44 | 14.04 | 14.08 | 64,636 | -0.03(-0.19%) |
Sep 13, 2019 | 13.96 | 14.35 | 13.96 | 14.11 | 97,196 | +0.19(+1.33%) |
Sep 12, 2019 | 13.44 | 14.05 | 13.38 | 13.92 | 93,999 | +0.34(+2.53%) |
Sep 11, 2019 | 13.48 | 13.91 | 13.41 | 13.58 | 90,451 | +0.13(+0.98%) |
Sep 10, 2019 | 13.47 | 13.60 | 13.31 | 13.45 | 70,889 | -0.02(-0.13%) |
Sep 09, 2019 | 12.85 | 13.59 | 12.85 | 13.46 | 41,086 | +0.62(+4.80%) |
Sep 06, 2019 | 12.66 | 12.91 | 12.46 | 12.85 | 63,399 | +0.23(+1.82%) |
Sep 05, 2019 | 12.85 | 13.00 | 12.50 | 12.62 | 67,965 | -0.06(-0.49%) |
Sep 04, 2019 | 12.87 | 13.08 | 12.56 | 12.68 | 73,248 | +0.24(+1.91%) |