Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.75 | 16.86 | 16.61 | 16.66 | 95,500 | -0.14(-0.83%) |
Nov 27, 2019 | 16.60 | 16.85 | 16.52 | 16.80 | 149,800 | +0.14(+0.84%) |
Nov 26, 2019 | 16.50 | 16.75 | 16.50 | 16.66 | 250,941 | -0.13(-0.77%) |
Nov 25, 2019 | 16.30 | 16.90 | 16.16 | 16.79 | 456,247 | +0.51(+3.13%) |
Nov 22, 2019 | 16.27 | 16.37 | 16.15 | 16.28 | 49,700 | +0.02(+0.12%) |
Nov 21, 2019 | 16.41 | 16.56 | 16.22 | 16.26 | 78,561 | -0.13(-0.79%) |
Nov 20, 2019 | 16.53 | 16.58 | 16.30 | 16.39 | 167,447 | -0.17(-1.03%) |
Nov 19, 2019 | 16.44 | 16.62 | 16.41 | 16.56 | 146,253 | +0.14(+0.85%) |
Nov 18, 2019 | 16.39 | 16.47 | 14.36 | 16.42 | 85,960 | +0.05(+0.31%) |
Nov 15, 2019 | 16.56 | 16.57 | 16.32 | 16.37 | 91,600 | -0.13(-0.79%) |
Nov 14, 2019 | 16.52 | 16.63 | 16.43 | 16.50 | 83,159 | -0.04(-0.24%) |
Nov 13, 2019 | 16.53 | 16.65 | 16.48 | 16.54 | 85,290 | -0.06(-0.36%) |
Nov 12, 2019 | 16.56 | 16.67 | 16.41 | 16.60 | 54,336 | +0.04(+0.24%) |
Nov 11, 2019 | 16.51 | 16.64 | 16.51 | 16.56 | 63,123 | +0.01(+0.06%) |
Nov 08, 2019 | 16.58 | 16.71 | 16.35 | 16.55 | 80,200 | -0.03(-0.18%) |
Nov 07, 2019 | 16.65 | 16.71 | 16.53 | 16.58 | 82,082 | +0.02(+0.12%) |
Nov 06, 2019 | 16.58 | 16.66 | 16.43 | 16.56 | 115,443 | -0.03(-0.18%) |
Nov 05, 2019 | 16.68 | 16.79 | 16.55 | 16.59 | 107,726 | -0.04(-0.24%) |
Nov 04, 2019 | 16.73 | 16.74 | 16.56 | 16.63 | 112,349 | -0.01(-0.06%) |
Nov 01, 2019 | 16.51 | 16.73 | 16.47 | 16.64 | 147,200 | +0.15(+0.91%) |
Oct 31, 2019 | 16.77 | 16.77 | 16.36 | 16.49 | 199,369 | -0.29(-1.73%) |
Oct 30, 2019 | 16.84 | 16.90 | 16.70 | 16.78 | 117,202 | -0.08(-0.47%) |
Oct 29, 2019 | 16.85 | 16.95 | 16.72 | 16.86 | 153,920 | -0.08(-0.47%) |
Oct 28, 2019 | 16.98 | 17.10 | 16.89 | 16.94 | 309,150 | +0.02(+0.12%) |
Oct 25, 2019 | 16.50 | 16.98 | 16.35 | 16.92 | 751,400 | +0.62(+3.80%) |
Oct 24, 2019 | 16.44 | 16.44 | 16.22 | 16.30 | 167,417 | -0.10(-0.61%) |
Oct 23, 2019 | 16.47 | 16.48 | 16.17 | 16.40 | 237,283 | -0.04(-0.24%) |
Oct 22, 2019 | 16.42 | 16.50 | 16.32 | 16.44 | 236,479 | +0.05(+0.31%) |
Oct 21, 2019 | 16.12 | 16.49 | 16.12 | 16.39 | 326,310 | +0.30(+1.86%) |
Oct 18, 2019 | 15.95 | 16.15 | 15.84 | 16.09 | 531,800 | +0.10(+0.63%) |
Oct 17, 2019 | 15.92 | 16.00 | 15.86 | 15.99 | 232,174 | +0.08(+0.50%) |
Oct 16, 2019 | 15.95 | 15.98 | 15.80 | 15.91 | 97,160 | -0.01(-0.06%) |
Oct 15, 2019 | 15.95 | 15.97 | 15.87 | 15.92 | 109,297 | +0.04(+0.25%) |
Oct 14, 2019 | 15.83 | 15.93 | 15.80 | 15.88 | 116,651 | +0.02(+0.09%) |
Oct 11, 2019 | 15.85 | 15.95 | 15.85 | 15.87 | 170,500 | +0.02(+0.09%) |
Oct 10, 2019 | 15.83 | 15.96 | 15.72 | 15.85 | 149,301 | -0.02(-0.13%) |
Oct 09, 2019 | 15.90 | 15.97 | 15.84 | 15.87 | 120,958 | +0.01(+0.06%) |
Oct 08, 2019 | 15.78 | 15.93 | 15.78 | 15.86 | 146,348 | -0.07(-0.44%) |
Oct 07, 2019 | 15.79 | 15.95 | 15.69 | 15.93 | 481,343 | +0.06(+0.38%) |
Oct 04, 2019 | 15.75 | 15.88 | 15.70 | 15.87 | 179,000 | +0.14(+0.92%) |
Oct 03, 2019 | 15.76 | 15.85 | 15.58 | 15.72 | 211,006 | -0.04(-0.22%) |
Oct 02, 2019 | 15.79 | 15.82 | 15.60 | 15.76 | 207,375 | -0.05(-0.32%) |
Oct 01, 2019 | 15.83 | 15.88 | 15.73 | 15.81 | 182,515 | +0.02(+0.13%) |
Sep 30, 2019 | 15.79 | 15.85 | 15.75 | 15.79 | 191,538 | +0.03(+0.19%) |
Sep 27, 2019 | 15.84 | 15.89 | 15.72 | 15.76 | 168,100 | -0.01(-0.06%) |
Sep 26, 2019 | 15.85 | 15.90 | 15.75 | 15.77 | 161,804 | -0.05(-0.32%) |
Sep 25, 2019 | 15.69 | 15.86 | 15.62 | 15.82 | 201,000 | +0.17(+1.09%) |
Sep 24, 2019 | 15.82 | 15.84 | 15.64 | 15.65 | 214,489 | -0.12(-0.76%) |
Sep 23, 2019 | 15.70 | 15.84 | 15.70 | 15.77 | 122,869 | -0.02(-0.13%) |
Sep 20, 2019 | 15.75 | 15.86 | 15.72 | 15.79 | 374,800 | +0.02(+0.13%) |
Sep 19, 2019 | 15.85 | 15.95 | 15.75 | 15.77 | 237,548 | -0.02(-0.13%) |
Sep 18, 2019 | 15.84 | 15.86 | 15.66 | 15.79 | 314,409 | -0.02(-0.13%) |
Sep 17, 2019 | 15.79 | 15.85 | 15.73 | 15.81 | 168,645 | +0.01(+0.06%) |
Sep 16, 2019 | 15.71 | 15.86 | 15.69 | 15.80 | 228,214 | +0.04(+0.25%) |
Sep 13, 2019 | 15.70 | 15.85 | 15.70 | 15.76 | 215,500 | +0.07(+0.45%) |
Sep 12, 2019 | 15.66 | 15.79 | 15.55 | 15.69 | 294,797 | +0.07(+0.45%) |
Sep 11, 2019 | 15.54 | 15.73 | 14.80 | 15.62 | 452,110 | +0.13(+0.84%) |
Sep 10, 2019 | 15.47 | 15.55 | 15.37 | 15.49 | 302,175 | +0.04(+0.26%) |
Sep 09, 2019 | 15.28 | 15.48 | 15.20 | 15.45 | 367,574 | +0.24(+1.58%) |
Sep 06, 2019 | 15.37 | 15.39 | 15.14 | 15.21 | 166,700 | -0.08(-0.52%) |
Sep 05, 2019 | 15.36 | 15.45 | 15.23 | 15.29 | 276,435 | +0.09(+0.59%) |
Sep 04, 2019 | 15.14 | 15.25 | 15.05 | 15.20 | 249,478 | +0.15(+1.00%) |