Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.70 | 15.74 | 15.63 | 15.66 | 53,800 | -0.24(-1.51%) |
Nov 27, 2019 | 15.94 | 15.97 | 15.83 | 15.90 | 146,800 | -0.10(-0.62%) |
Nov 26, 2019 | 16.03 | 16.11 | 15.97 | 16.00 | 174,314 | -0.11(-0.68%) |
Nov 25, 2019 | 16.15 | 16.19 | 16.09 | 16.11 | 122,359 | +0.08(+0.50%) |
Nov 22, 2019 | 16.16 | 16.17 | 16.01 | 16.03 | 138,900 | +0.01(+0.06%) |
Nov 21, 2019 | 15.97 | 16.02 | 15.89 | 16.02 | 142,746 | +0.04(+0.25%) |
Nov 20, 2019 | 15.94 | 16.09 | 15.94 | 15.98 | 100,311 | -0.06(-0.37%) |
Nov 19, 2019 | 16.21 | 16.21 | 16.04 | 16.04 | 138,849 | -0.10(-0.59%) |
Nov 18, 2019 | 16.16 | 16.19 | 16.03 | 16.14 | 82,688 | +0.05(+0.28%) |
Nov 15, 2019 | 16.12 | 16.20 | 16.09 | 16.09 | 477,600 | +0.09(+0.56%) |
Nov 14, 2019 | 16.08 | 16.14 | 15.95 | 16.00 | 186,385 | -0.12(-0.74%) |
Nov 13, 2019 | 16.10 | 16.20 | 16.08 | 16.12 | 59,024 | -0.25(-1.53%) |
Nov 12, 2019 | 16.48 | 16.50 | 16.36 | 16.37 | 91,631 | -0.19(-1.15%) |
Nov 11, 2019 | 16.52 | 16.59 | 16.46 | 16.56 | 69,936 | -0.01(-0.06%) |
Nov 08, 2019 | 16.49 | 16.60 | 16.37 | 16.57 | 94,100 | -0.08(-0.50%) |
Nov 07, 2019 | 16.75 | 16.76 | 16.65 | 16.65 | 87,760 | +0.03(+0.17%) |
Nov 06, 2019 | 16.75 | 16.82 | 16.59 | 16.62 | 81,568 | -0.39(-2.32%) |
Nov 05, 2019 | 17.19 | 17.19 | 16.96 | 17.02 | 69,667 | -0.14(-0.84%) |
Nov 04, 2019 | 17.26 | 17.32 | 17.14 | 17.16 | 187,318 | +0.29(+1.69%) |
Nov 01, 2019 | 16.82 | 16.94 | 16.82 | 16.88 | 104,400 | +0.24(+1.44%) |
Oct 31, 2019 | 16.83 | 17.01 | 16.35 | 16.64 | 335,073 | +0.05(+0.30%) |
Oct 30, 2019 | 16.53 | 16.59 | 16.43 | 16.59 | 43,659 | -0.05(-0.29%) |
Oct 29, 2019 | 16.50 | 16.72 | 16.50 | 16.64 | 54,848 | -0.08(-0.49%) |
Oct 28, 2019 | 16.73 | 16.79 | 16.67 | 16.72 | 65,111 | +0.20(+1.21%) |
Oct 25, 2019 | 16.53 | 16.71 | 16.50 | 16.52 | 73,200 | +0.01(+0.06%) |
Oct 24, 2019 | 16.63 | 16.63 | 16.45 | 16.51 | 84,066 | +0.11(+0.67%) |
Oct 23, 2019 | 16.31 | 16.42 | 16.25 | 16.40 | 91,024 | +0.23(+1.42%) |
Oct 22, 2019 | 16.22 | 16.30 | 16.10 | 16.17 | 414,480 | -0.06(-0.37%) |
Oct 21, 2019 | 16.22 | 16.26 | 16.15 | 16.23 | 78,397 | +0.13(+0.79%) |
Oct 18, 2019 | 16.15 | 16.15 | 16.02 | 16.10 | 110,600 | -0.14(-0.88%) |
Oct 17, 2019 | 16.41 | 16.43 | 16.19 | 16.25 | 89,321 | +0.11(+0.65%) |
Oct 16, 2019 | 16.17 | 16.31 | 16.14 | 16.14 | 77,421 | -0.02(-0.12%) |
Oct 15, 2019 | 16.11 | 16.28 | 16.07 | 16.16 | 76,251 | +0.14(+0.87%) |
Oct 14, 2019 | 15.94 | 16.06 | 15.92 | 16.02 | 213,474 | +0.08(+0.50%) |
Oct 11, 2019 | 15.93 | 16.10 | 15.92 | 15.94 | 180,000 | +0.26(+1.66%) |
Oct 10, 2019 | 15.67 | 15.78 | 15.54 | 15.68 | 120,570 | +0.28(+1.82%) |
Oct 09, 2019 | 15.46 | 15.52 | 15.37 | 15.40 | 172,185 | +0.26(+1.72%) |
Oct 08, 2019 | 15.21 | 15.29 | 15.14 | 15.14 | 136,416 | -0.15(-0.98%) |
Oct 07, 2019 | 15.28 | 15.50 | 15.27 | 15.29 | 67,235 | +0.13(+0.86%) |
Oct 04, 2019 | 15.09 | 15.19 | 14.95 | 15.16 | 216,300 | +0.03(+0.20%) |
Oct 03, 2019 | 15.00 | 15.13 | 14.87 | 15.13 | 99,240 | -0.07(-0.46%) |
Oct 02, 2019 | 15.42 | 15.44 | 15.19 | 15.20 | 86,863 | -0.26(-1.68%) |
Oct 01, 2019 | 15.58 | 15.61 | 15.42 | 15.46 | 88,713 | -0.02(-0.13%) |
Sep 30, 2019 | 15.50 | 15.60 | 15.42 | 15.48 | 138,577 | +0.00(+0.00%) |
Sep 27, 2019 | 15.51 | 15.60 | 15.45 | 15.48 | 141,600 | +0.06(+0.39%) |
Sep 26, 2019 | 15.51 | 15.54 | 15.42 | 15.42 | 157,351 | +0.04(+0.26%) |
Sep 25, 2019 | 15.41 | 15.42 | 15.31 | 15.38 | 139,132 | -0.11(-0.71%) |
Sep 24, 2019 | 15.64 | 15.64 | 15.40 | 15.49 | 562,288 | -0.18(-1.15%) |
Sep 23, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 393,711 | +0.12(+0.77%) |
Sep 20, 2019 | 15.74 | 15.74 | 15.51 | 15.55 | 1,853,600 | -0.09(-0.58%) |
Sep 19, 2019 | 15.78 | 15.81 | 15.61 | 15.64 | 1,463,279 | +0.08(+0.51%) |
Sep 18, 2019 | 15.51 | 15.63 | 15.47 | 15.56 | 586,684 | +0.11(+0.71%) |
Sep 17, 2019 | 15.66 | 15.66 | 15.20 | 15.45 | 511,281 | -0.11(-0.71%) |
Sep 16, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 211,751 | +0.15(+0.97%) |
Sep 13, 2019 | 15.51 | 15.53 | 15.31 | 15.41 | 329,100 | +0.18(+1.18%) |
Sep 12, 2019 | 15.12 | 15.32 | 15.07 | 15.23 | 168,124 | -0.08(-0.52%) |
Sep 11, 2019 | 15.41 | 15.45 | 15.26 | 15.31 | 79,853 | -0.12(-0.78%) |
Sep 10, 2019 | 15.53 | 15.64 | 15.41 | 15.43 | 139,316 | +0.15(+0.98%) |
Sep 09, 2019 | 15.26 | 15.33 | 15.25 | 15.28 | 92,780 | +0.25(+1.66%) |
Sep 06, 2019 | 15.09 | 15.09 | 14.98 | 15.03 | 129,600 | -0.02(-0.13%) |
Sep 05, 2019 | 15.22 | 15.31 | 15.04 | 15.05 | 182,494 | +0.17(+1.14%) |
Sep 04, 2019 | 14.79 | 14.95 | 14.79 | 14.88 | 297,762 | +0.25(+1.71%) |