Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.30 | 17.32 | 17.15 | 17.22 | 100,751 | -0.08(-0.49%) |
Nov 27, 2019 | 17.02 | 17.33 | 17.01 | 17.30 | 140,287 | +0.26(+1.55%) |
Nov 26, 2019 | 16.97 | 17.20 | 16.97 | 17.04 | 192,188 | +0.03(+0.17%) |
Nov 25, 2019 | 16.69 | 17.06 | 16.69 | 17.01 | 186,445 | +0.33(+1.96%) |
Nov 22, 2019 | 16.71 | 16.74 | 16.61 | 16.68 | 109,490 | +0.05(+0.28%) |
Nov 21, 2019 | 16.83 | 16.83 | 16.57 | 16.64 | 159,795 | -0.06(-0.34%) |
Nov 20, 2019 | 16.85 | 16.89 | 16.68 | 16.69 | 222,279 | -0.17(-1.00%) |
Nov 19, 2019 | 16.83 | 16.92 | 16.80 | 16.86 | 139,762 | +0.07(+0.45%) |
Nov 18, 2019 | 16.84 | 16.96 | 16.74 | 16.79 | 132,948 | -0.05(-0.28%) |
Nov 15, 2019 | 16.83 | 16.91 | 16.71 | 16.83 | 288,052 | +0.07(+0.39%) |
Nov 14, 2019 | 16.44 | 16.78 | 16.44 | 16.77 | 167,063 | +0.33(+1.99%) |
Nov 13, 2019 | 16.61 | 16.64 | 16.38 | 16.44 | 298,804 | -0.22(-1.35%) |
Nov 12, 2019 | 17.05 | 17.08 | 16.65 | 16.67 | 249,534 | -0.36(-2.14%) |
Nov 11, 2019 | 16.92 | 17.05 | 16.89 | 17.03 | 197,376 | -0.01(-0.06%) |
Nov 08, 2019 | 17.05 | 17.16 | 16.93 | 17.04 | 136,648 | -0.03(-0.16%) |
Nov 07, 2019 | 17.23 | 17.29 | 17.04 | 17.07 | 149,991 | -0.08(-0.49%) |
Nov 06, 2019 | 17.27 | 17.42 | 17.12 | 17.15 | 272,727 | -0.03(-0.16%) |
Nov 05, 2019 | 17.26 | 17.40 | 17.16 | 17.18 | 325,244 | -0.02(-0.11%) |
Nov 04, 2019 | 17.09 | 17.26 | 17.02 | 17.20 | 366,337 | +0.09(+0.55%) |
Nov 01, 2019 | 16.91 | 17.11 | 16.85 | 17.11 | 272,228 | +0.22(+1.33%) |
Oct 31, 2019 | 16.74 | 16.96 | 16.42 | 16.88 | 255,055 | +0.05(+0.28%) |
Oct 30, 2019 | 16.53 | 16.83 | 16.44 | 16.83 | 229,937 | +0.32(+1.93%) |
Oct 29, 2019 | 16.61 | 16.65 | 16.46 | 16.52 | 263,179 | -0.09(-0.56%) |
Oct 28, 2019 | 16.66 | 16.75 | 16.61 | 16.61 | 162,258 | -0.04(-0.22%) |
Oct 25, 2019 | 16.55 | 16.70 | 16.47 | 16.65 | 214,534 | +0.00(+0.00%) |
Oct 24, 2019 | 16.62 | 16.67 | 16.42 | 16.65 | 192,506 | +0.05(+0.28%) |
Oct 23, 2019 | 16.54 | 16.78 | 16.46 | 16.60 | 204,856 | +0.08(+0.51%) |
Oct 22, 2019 | 16.35 | 16.53 | 16.21 | 16.52 | 184,998 | +0.23(+1.43%) |
Oct 21, 2019 | 16.11 | 16.32 | 16.11 | 16.28 | 365,678 | +0.16(+0.98%) |
Oct 18, 2019 | 16.22 | 16.28 | 16.12 | 16.13 | 227,767 | -0.14(-0.86%) |
Oct 17, 2019 | 16.34 | 16.44 | 16.23 | 16.27 | 171,122 | -0.08(-0.51%) |
Oct 16, 2019 | 16.33 | 16.50 | 16.24 | 16.35 | 255,931 | -0.05(-0.28%) |
Oct 15, 2019 | 16.25 | 16.47 | 16.14 | 16.40 | 239,925 | +0.18(+1.09%) |
Oct 14, 2019 | 16.47 | 16.53 | 16.14 | 16.22 | 228,698 | -0.24(-1.47%) |
Oct 11, 2019 | 16.44 | 16.70 | 16.39 | 16.46 | 202,806 | +0.14(+0.85%) |
Oct 10, 2019 | 16.43 | 16.49 | 16.27 | 16.32 | 163,756 | -0.06(-0.34%) |
Oct 09, 2019 | 16.54 | 16.54 | 16.31 | 16.38 | 149,006 | -0.09(-0.56%) |
Oct 08, 2019 | 16.51 | 16.51 | 16.21 | 16.47 | 357,912 | -0.06(-0.34%) |
Oct 07, 2019 | 16.52 | 16.59 | 16.43 | 16.53 | 538,221 | -0.08(-0.50%) |
Oct 04, 2019 | 16.58 | 16.68 | 16.43 | 16.61 | 187,206 | +0.07(+0.39%) |
Oct 03, 2019 | 16.54 | 16.70 | 16.35 | 16.54 | 162,437 | -0.03(-0.17%) |
Oct 02, 2019 | 16.65 | 16.65 | 16.44 | 16.57 | 185,807 | -0.08(-0.50%) |
Oct 01, 2019 | 16.94 | 17.05 | 16.60 | 16.66 | 209,460 | -0.21(-1.27%) |
Sep 30, 2019 | 16.89 | 17.04 | 16.86 | 16.87 | 220,082 | -0.02(-0.11%) |
Sep 27, 2019 | 16.95 | 17.15 | 16.82 | 16.89 | 238,096 | -0.04(-0.22%) |
Sep 26, 2019 | 16.92 | 17.00 | 16.80 | 16.93 | 184,350 | +0.01(+0.05%) |
Sep 25, 2019 | 16.81 | 17.00 | 16.80 | 16.92 | 192,076 | +0.18(+1.05%) |
Sep 24, 2019 | 16.80 | 16.92 | 16.68 | 16.74 | 271,003 | +0.06(+0.39%) |
Sep 23, 2019 | 16.71 | 16.85 | 16.64 | 16.68 | 163,304 | -0.12(-0.72%) |
Sep 20, 2019 | 16.71 | 16.93 | 16.69 | 16.80 | 671,086 | +0.09(+0.55%) |
Sep 19, 2019 | 16.81 | 16.86 | 16.70 | 16.70 | 137,027 | +0.00(+0.00%) |
Sep 18, 2019 | 16.81 | 16.84 | 16.64 | 16.70 | 131,231 | -0.05(-0.28%) |
Sep 17, 2019 | 16.78 | 16.78 | 16.58 | 16.75 | 141,022 | +0.01(+0.05%) |
Sep 16, 2019 | 16.72 | 16.89 | 16.68 | 16.74 | 184,461 | +0.00(+0.00%) |
Sep 13, 2019 | 16.69 | 17.02 | 16.68 | 16.74 | 230,875 | +0.06(+0.39%) |
Sep 12, 2019 | 16.93 | 16.93 | 16.54 | 16.68 | 262,616 | -0.22(-1.31%) |
Sep 11, 2019 | 16.91 | 17.08 | 16.75 | 16.90 | 324,381 | +0.01(+0.06%) |
Sep 10, 2019 | 16.13 | 16.90 | 16.03 | 16.89 | 452,339 | +0.71(+4.40%) |
Sep 09, 2019 | 15.89 | 16.18 | 15.89 | 16.18 | 270,702 | +0.30(+1.92%) |
Sep 06, 2019 | 15.89 | 15.95 | 15.76 | 15.87 | 231,957 | +0.04(+0.23%) |
Sep 05, 2019 | 15.79 | 16.08 | 15.75 | 15.84 | 336,040 | +0.09(+0.59%) |
Sep 04, 2019 | 15.35 | 15.80 | 15.35 | 15.74 | 353,834 | +0.45(+2.96%) |