Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.65 | 16.65 | 16.49 | 16.58 | 45,380 | -0.22(-1.33%) |
Nov 27, 2019 | 16.84 | 16.92 | 16.73 | 16.80 | 39,693 | +0.06(+0.36%) |
Nov 26, 2019 | 16.75 | 16.83 | 16.65 | 16.74 | 22,224 | +0.01(+0.05%) |
Nov 25, 2019 | 16.70 | 16.83 | 16.70 | 16.74 | 45,613 | +0.17(+1.05%) |
Nov 22, 2019 | 16.62 | 16.66 | 16.55 | 16.56 | 40,240 | +0.03(+0.17%) |
Nov 21, 2019 | 16.55 | 16.60 | 16.45 | 16.53 | 49,688 | -0.07(-0.44%) |
Nov 20, 2019 | 16.79 | 16.82 | 16.56 | 16.61 | 58,182 | -0.15(-0.87%) |
Nov 19, 2019 | 16.93 | 17.02 | 16.75 | 16.75 | 53,158 | +0.07(+0.44%) |
Nov 18, 2019 | 16.75 | 16.75 | 16.63 | 16.68 | 46,362 | -0.05(-0.27%) |
Nov 15, 2019 | 16.64 | 16.81 | 16.61 | 16.73 | 410,936 | +0.22(+1.33%) |
Nov 14, 2019 | 16.52 | 16.59 | 16.47 | 16.51 | 16,910 | -0.11(-0.66%) |
Nov 13, 2019 | 16.71 | 16.72 | 16.55 | 16.62 | 25,357 | -0.23(-1.36%) |
Nov 12, 2019 | 17.05 | 17.05 | 16.81 | 16.84 | 60,538 | -0.22(-1.29%) |
Nov 11, 2019 | 17.17 | 17.17 | 16.98 | 17.06 | 33,504 | -0.27(-1.53%) |
Nov 08, 2019 | 17.33 | 17.33 | 17.14 | 17.33 | 153,964 | -0.05(-0.26%) |
Nov 07, 2019 | 17.27 | 17.45 | 17.27 | 17.38 | 75,013 | +0.26(+1.50%) |
Nov 06, 2019 | 17.22 | 17.24 | 17.09 | 17.12 | 23,205 | -0.09(-0.53%) |
Nov 05, 2019 | 16.99 | 17.25 | 16.92 | 17.21 | 121,998 | +0.37(+2.23%) |
Nov 04, 2019 | 16.62 | 16.88 | 16.62 | 16.84 | 70,226 | +0.45(+2.73%) |
Nov 01, 2019 | 15.97 | 16.46 | 15.97 | 16.39 | 32,695 | +0.40(+2.52%) |
Oct 31, 2019 | 16.23 | 16.23 | 15.90 | 15.99 | 37,257 | -0.31(-1.91%) |
Oct 30, 2019 | 16.46 | 16.46 | 16.13 | 16.30 | 30,090 | -0.17(-1.06%) |
Oct 29, 2019 | 16.26 | 16.49 | 16.18 | 16.47 | 57,146 | +0.10(+0.61%) |
Oct 28, 2019 | 16.22 | 16.42 | 16.22 | 16.37 | 58,051 | +0.24(+1.47%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.93 | 16.13 | 75,451 | +0.26(+1.61%) |
Oct 24, 2019 | 16.19 | 16.19 | 15.79 | 15.88 | 33,111 | -0.12(-0.74%) |
Oct 23, 2019 | 15.88 | 16.03 | 15.85 | 15.99 | 11,809 | +0.15(+0.92%) |
Oct 22, 2019 | 15.91 | 15.95 | 15.79 | 15.85 | 18,519 | -0.09(-0.57%) |
Oct 21, 2019 | 15.81 | 16.10 | 15.81 | 15.94 | 39,227 | +0.20(+1.28%) |
Oct 18, 2019 | 15.74 | 15.81 | 15.67 | 15.74 | 33,023 | +0.05(+0.35%) |
Oct 17, 2019 | 15.64 | 15.83 | 15.64 | 15.68 | 18,656 | +0.09(+0.59%) |
Oct 16, 2019 | 15.55 | 15.62 | 15.45 | 15.59 | 10,755 | -0.05(-0.35%) |
Oct 15, 2019 | 15.72 | 15.72 | 15.55 | 15.65 | 18,521 | -0.02(-0.12%) |
Oct 14, 2019 | 15.62 | 15.69 | 15.57 | 15.67 | 10,578 | -0.04(-0.23%) |
Oct 11, 2019 | 15.48 | 15.78 | 15.48 | 15.70 | 68,780 | +0.48(+3.19%) |
Oct 10, 2019 | 14.94 | 15.24 | 14.94 | 15.22 | 37,845 | +0.40(+2.72%) |
Oct 09, 2019 | 14.99 | 14.99 | 14.78 | 14.81 | 18,452 | -0.05(-0.37%) |
Oct 08, 2019 | 14.98 | 14.98 | 14.79 | 14.87 | 16,875 | -0.13(-0.85%) |
Oct 07, 2019 | 15.03 | 15.14 | 15.00 | 15.00 | 21,015 | -0.04(-0.24%) |
Oct 04, 2019 | 14.95 | 15.09 | 14.94 | 15.03 | 22,963 | -0.02(-0.12%) |
Oct 03, 2019 | 14.88 | 15.06 | 14.79 | 15.05 | 17,468 | +0.10(+0.67%) |
Oct 02, 2019 | 15.17 | 15.20 | 14.92 | 14.95 | 44,081 | -0.37(-2.39%) |
Oct 01, 2019 | 15.64 | 15.64 | 15.22 | 15.32 | 20,177 | -0.33(-2.10%) |
Sep 30, 2019 | 15.80 | 15.85 | 15.65 | 15.65 | 13,798 | -0.12(-0.75%) |
Sep 27, 2019 | 15.67 | 15.85 | 15.67 | 15.77 | 44,286 | +0.03(+0.17%) |
Sep 26, 2019 | 16.06 | 16.06 | 15.69 | 15.74 | 11,194 | -0.30(-1.88%) |
Sep 25, 2019 | 15.83 | 16.04 | 15.74 | 16.04 | 22,419 | +0.08(+0.52%) |
Sep 24, 2019 | 16.16 | 16.30 | 15.86 | 15.96 | 25,629 | -0.15(-0.91%) |
Sep 23, 2019 | 16.20 | 16.20 | 15.93 | 16.10 | 52,029 | -0.27(-1.62%) |
Sep 20, 2019 | 16.38 | 16.41 | 16.31 | 16.37 | 53,800 | +0.13(+0.79%) |
Sep 19, 2019 | 16.16 | 16.38 | 16.16 | 16.24 | 69,653 | +0.05(+0.34%) |
Sep 18, 2019 | 16.29 | 16.38 | 16.12 | 16.19 | 41,235 | -0.16(-0.95%) |
Sep 17, 2019 | 16.31 | 16.39 | 16.06 | 16.34 | 64,170 | -0.23(-1.38%) |
Sep 16, 2019 | 16.57 | 16.69 | 16.43 | 16.57 | 55,578 | -0.16(-0.98%) |
Sep 13, 2019 | 16.62 | 16.83 | 16.61 | 16.74 | 70,421 | +0.32(+1.95%) |
Sep 12, 2019 | 16.20 | 16.44 | 16.10 | 16.42 | 93,709 | +0.28(+1.76%) |
Sep 11, 2019 | 16.16 | 16.18 | 16.06 | 16.13 | 22,838 | +0.09(+0.57%) |
Sep 10, 2019 | 15.81 | 16.05 | 15.79 | 16.04 | 40,950 | +0.26(+1.62%) |
Sep 09, 2019 | 15.73 | 15.78 | 15.67 | 15.78 | 12,680 | +0.08(+0.52%) |
Sep 06, 2019 | 15.78 | 15.83 | 15.64 | 15.70 | 38,600 | +0.07(+0.47%) |
Sep 05, 2019 | 15.37 | 15.68 | 15.37 | 15.63 | 58,231 | +0.47(+3.08%) |
Sep 04, 2019 | 15.09 | 15.20 | 15.07 | 15.16 | 40,503 | +0.31(+2.09%) |