Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.51 | 16.51 | 16.35 | 16.43 | 11,689 | -0.29(-1.73%) |
Nov 27, 2019 | 16.47 | 16.77 | 16.47 | 16.72 | 38,178 | +0.30(+1.82%) |
Nov 26, 2019 | 16.78 | 16.80 | 16.37 | 16.42 | 67,025 | -0.38(-2.28%) |
Nov 25, 2019 | 16.36 | 16.80 | 16.32 | 16.80 | 45,282 | +0.39(+2.39%) |
Nov 22, 2019 | 16.39 | 16.54 | 16.31 | 16.41 | 24,236 | +0.03(+0.17%) |
Nov 21, 2019 | 16.15 | 16.41 | 16.07 | 16.38 | 47,758 | +0.32(+1.97%) |
Nov 20, 2019 | 15.70 | 16.33 | 15.64 | 16.07 | 60,302 | +0.29(+1.83%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.64 | 15.78 | 42,452 | -0.22(-1.40%) |
Nov 18, 2019 | 16.23 | 16.23 | 15.86 | 16.00 | 33,680 | -0.35(-2.17%) |
Nov 15, 2019 | 16.13 | 16.47 | 16.13 | 16.36 | 20,161 | +0.30(+1.86%) |
Nov 14, 2019 | 16.24 | 16.37 | 16.06 | 16.06 | 153,118 | -0.18(-1.09%) |
Nov 13, 2019 | 16.51 | 16.51 | 16.17 | 16.23 | 257,987 | -0.44(-2.63%) |
Nov 12, 2019 | 16.84 | 17.07 | 16.56 | 16.67 | 35,393 | -0.22(-1.32%) |
Nov 11, 2019 | 16.70 | 16.91 | 16.51 | 16.90 | 20,229 | -0.06(-0.33%) |
Nov 08, 2019 | 16.70 | 16.95 | 16.48 | 16.95 | 75,070 | +0.13(+0.78%) |
Nov 07, 2019 | 16.94 | 17.26 | 16.76 | 16.82 | 33,407 | +0.21(+1.23%) |
Nov 06, 2019 | 17.08 | 17.08 | 16.55 | 16.62 | 33,541 | -0.50(-2.94%) |
Nov 05, 2019 | 17.26 | 17.33 | 17.05 | 17.12 | 39,704 | -0.03(-0.16%) |
Nov 04, 2019 | 16.57 | 17.20 | 16.57 | 17.15 | 29,747 | +0.77(+4.73%) |
Nov 01, 2019 | 15.78 | 16.41 | 15.78 | 16.37 | 38,071 | +0.70(+4.46%) |
Oct 31, 2019 | 15.82 | 15.82 | 15.51 | 15.67 | 11,877 | -0.21(-1.35%) |
Oct 30, 2019 | 16.64 | 16.64 | 15.84 | 15.89 | 46,021 | -0.74(-4.43%) |
Oct 29, 2019 | 16.32 | 16.77 | 16.17 | 16.63 | 38,520 | +0.19(+1.13%) |
Oct 28, 2019 | 16.63 | 16.72 | 16.38 | 16.44 | 14,058 | -0.09(-0.56%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.26 | 16.53 | 21,663 | +0.21(+1.26%) |
Oct 24, 2019 | 16.68 | 16.68 | 16.08 | 16.33 | 22,937 | -0.34(-2.01%) |
Oct 23, 2019 | 16.29 | 16.77 | 16.18 | 16.66 | 32,383 | +0.19(+1.13%) |
Oct 22, 2019 | 16.05 | 16.64 | 16.00 | 16.48 | 387,945 | +0.40(+2.49%) |
Oct 21, 2019 | 15.53 | 16.20 | 15.53 | 16.08 | 45,887 | +0.52(+3.36%) |
Oct 18, 2019 | 15.71 | 16.08 | 15.54 | 15.55 | 29,706 | -0.14(-0.89%) |
Oct 17, 2019 | 15.83 | 15.90 | 15.65 | 15.69 | 200,098 | -0.08(-0.53%) |
Oct 16, 2019 | 15.89 | 16.13 | 15.78 | 15.78 | 24,316 | -0.17(-1.05%) |
Oct 15, 2019 | 15.92 | 16.27 | 15.89 | 15.95 | 201,443 | +0.00(+0.00%) |
Oct 14, 2019 | 15.64 | 15.96 | 15.48 | 15.95 | 62,913 | -0.08(-0.52%) |
Oct 11, 2019 | 15.58 | 16.16 | 15.58 | 16.03 | 58,125 | +0.64(+4.18%) |
Oct 10, 2019 | 15.30 | 15.42 | 15.25 | 15.39 | 16,046 | +0.19(+1.23%) |
Oct 09, 2019 | 15.35 | 15.35 | 15.10 | 15.20 | 19,327 | +0.04(+0.25%) |
Oct 08, 2019 | 15.33 | 15.45 | 15.16 | 15.16 | 28,494 | -0.35(-2.22%) |
Oct 07, 2019 | 15.66 | 15.84 | 15.50 | 15.51 | 20,668 | -0.12(-0.78%) |
Oct 04, 2019 | 15.80 | 15.84 | 15.52 | 15.63 | 37,856 | -0.12(-0.77%) |
Oct 03, 2019 | 15.39 | 15.77 | 15.31 | 15.75 | 25,902 | +0.24(+1.56%) |
Oct 02, 2019 | 15.81 | 15.95 | 15.49 | 15.51 | 30,173 | -0.35(-2.18%) |
Oct 01, 2019 | 16.54 | 16.65 | 15.84 | 15.85 | 55,357 | -0.57(-3.46%) |
Sep 30, 2019 | 16.45 | 16.49 | 16.27 | 16.42 | 22,764 | -0.11(-0.68%) |
Sep 27, 2019 | 16.58 | 16.89 | 16.47 | 16.53 | 15,335 | -0.25(-1.50%) |
Sep 26, 2019 | 17.00 | 17.00 | 16.62 | 16.78 | 47,119 | -0.32(-1.85%) |
Sep 25, 2019 | 16.84 | 17.17 | 16.82 | 17.10 | 31,826 | +0.00(+0.00%) |
Sep 24, 2019 | 17.85 | 17.85 | 17.05 | 17.10 | 60,136 | -0.82(-4.59%) |
Sep 23, 2019 | 17.66 | 17.95 | 17.66 | 17.92 | 15,722 | +0.09(+0.52%) |
Sep 20, 2019 | 18.03 | 18.04 | 17.73 | 17.83 | 49,525 | -0.08(-0.47%) |
Sep 19, 2019 | 18.28 | 18.28 | 17.90 | 17.92 | 95,980 | -0.16(-0.87%) |
Sep 18, 2019 | 18.24 | 18.47 | 17.88 | 18.07 | 64,307 | -0.40(-2.16%) |
Sep 17, 2019 | 19.19 | 19.19 | 18.35 | 18.47 | 106,412 | -0.88(-4.55%) |
Sep 16, 2019 | 19.11 | 19.52 | 18.93 | 19.35 | 80,389 | +1.41(+7.85%) |
Sep 13, 2019 | 17.95 | 18.09 | 17.71 | 17.94 | 16,616 | +0.15(+0.84%) |
Sep 12, 2019 | 17.69 | 17.81 | 17.21 | 17.79 | 43,355 | -0.22(-1.23%) |
Sep 11, 2019 | 18.09 | 18.40 | 17.87 | 18.02 | 53,057 | +0.03(+0.15%) |
Sep 10, 2019 | 17.85 | 18.37 | 17.85 | 17.99 | 40,304 | +0.27(+1.52%) |
Sep 09, 2019 | 16.90 | 17.74 | 16.90 | 17.72 | 41,933 | +0.95(+5.64%) |
Sep 06, 2019 | 16.62 | 16.85 | 16.40 | 16.78 | 33,772 | +0.01(+0.05%) |
Sep 05, 2019 | 16.42 | 16.97 | 16.42 | 16.77 | 61,594 | +0.60(+3.73%) |
Sep 04, 2019 | 16.02 | 16.22 | 15.90 | 16.16 | 80,367 | +0.37(+2.35%) |