Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.33 | 16.70 | 16.27 | 16.56 | 91,800 | +0.19(+1.16%) |
Nov 27, 2019 | 16.55 | 16.61 | 16.24 | 16.37 | 139,600 | +0.01(+0.06%) |
Nov 26, 2019 | 16.57 | 16.64 | 16.36 | 16.36 | 145,623 | -0.17(-1.03%) |
Nov 25, 2019 | 16.16 | 16.65 | 15.99 | 16.53 | 143,567 | +0.58(+3.64%) |
Nov 22, 2019 | 16.15 | 16.26 | 15.91 | 15.95 | 88,100 | -0.07(-0.44%) |
Nov 21, 2019 | 16.03 | 16.10 | 15.85 | 16.02 | 129,719 | +0.09(+0.56%) |
Nov 20, 2019 | 16.20 | 16.32 | 15.89 | 15.93 | 164,365 | -0.44(-2.69%) |
Nov 19, 2019 | 16.61 | 16.61 | 16.19 | 16.37 | 120,336 | -0.30(-1.80%) |
Nov 18, 2019 | 16.57 | 16.70 | 16.41 | 16.67 | 74,795 | +0.05(+0.30%) |
Nov 15, 2019 | 16.50 | 16.65 | 16.30 | 16.62 | 130,300 | +0.24(+1.47%) |
Nov 14, 2019 | 16.32 | 16.52 | 16.18 | 16.38 | 125,234 | +0.06(+0.37%) |
Nov 13, 2019 | 16.41 | 16.54 | 16.09 | 16.32 | 146,569 | -0.29(-1.75%) |
Nov 12, 2019 | 16.52 | 16.82 | 16.37 | 16.61 | 141,556 | +0.07(+0.42%) |
Nov 11, 2019 | 16.46 | 16.64 | 16.39 | 16.54 | 158,600 | +0.00(+0.00%) |
Nov 08, 2019 | 16.89 | 16.96 | 16.32 | 16.54 | 152,500 | -0.41(-2.42%) |
Nov 07, 2019 | 17.00 | 17.29 | 16.94 | 16.95 | 111,060 | +0.08(+0.47%) |
Nov 06, 2019 | 16.68 | 16.93 | 16.53 | 16.87 | 127,251 | +0.06(+0.36%) |
Nov 05, 2019 | 16.58 | 17.03 | 16.55 | 16.81 | 159,368 | +0.26(+1.57%) |
Nov 04, 2019 | 15.61 | 16.67 | 15.51 | 16.55 | 315,294 | +0.97(+6.23%) |
Nov 01, 2019 | 15.50 | 15.63 | 15.36 | 15.58 | 272,500 | +0.13(+0.84%) |
Oct 31, 2019 | 15.51 | 15.53 | 15.10 | 15.45 | 307,940 | +0.04(+0.26%) |
Oct 30, 2019 | 16.71 | 16.97 | 14.95 | 15.41 | 1,040,950 | -2.82(-15.47%) |
Oct 29, 2019 | 17.12 | 18.76 | 16.45 | 18.23 | 861,303 | +0.07(+0.39%) |
Oct 28, 2019 | 17.70 | 18.32 | 17.63 | 18.16 | 631,082 | +0.66(+3.77%) |
Oct 25, 2019 | 17.28 | 17.58 | 17.28 | 17.50 | 194,800 | +0.15(+0.86%) |
Oct 24, 2019 | 17.25 | 17.51 | 16.92 | 17.35 | 193,481 | +0.21(+1.23%) |
Oct 23, 2019 | 16.79 | 17.38 | 16.73 | 17.14 | 244,231 | +0.57(+3.44%) |
Oct 22, 2019 | 16.29 | 16.59 | 16.06 | 16.57 | 105,459 | +0.37(+2.28%) |
Oct 21, 2019 | 16.35 | 16.66 | 16.05 | 16.20 | 138,173 | +0.00(+0.00%) |
Oct 18, 2019 | 16.09 | 16.34 | 16.07 | 16.20 | 122,300 | -0.01(-0.06%) |
Oct 17, 2019 | 16.35 | 16.44 | 16.09 | 16.21 | 152,014 | -0.03(-0.18%) |
Oct 16, 2019 | 15.81 | 16.53 | 15.81 | 16.24 | 215,848 | +0.39(+2.46%) |
Oct 15, 2019 | 15.55 | 16.18 | 15.52 | 15.85 | 192,213 | +0.30(+1.93%) |
Oct 14, 2019 | 15.55 | 15.72 | 15.33 | 15.55 | 142,728 | +0.01(+0.06%) |
Oct 11, 2019 | 15.37 | 15.85 | 15.33 | 15.54 | 138,800 | +0.41(+2.71%) |
Oct 10, 2019 | 15.30 | 15.52 | 15.02 | 15.13 | 84,694 | -0.17(-1.11%) |
Oct 09, 2019 | 15.20 | 15.52 | 15.20 | 15.30 | 103,776 | +0.16(+1.06%) |
Oct 08, 2019 | 14.86 | 15.29 | 14.86 | 15.14 | 145,929 | +0.12(+0.80%) |
Oct 07, 2019 | 14.96 | 15.28 | 14.94 | 15.02 | 93,501 | +0.06(+0.40%) |
Oct 04, 2019 | 14.75 | 15.03 | 14.75 | 14.96 | 131,400 | +0.23(+1.56%) |
Oct 03, 2019 | 15.25 | 15.25 | 14.56 | 14.73 | 106,178 | -0.51(-3.35%) |
Oct 02, 2019 | 15.27 | 15.33 | 15.03 | 15.24 | 145,354 | -0.17(-1.10%) |
Oct 01, 2019 | 15.55 | 16.03 | 15.35 | 15.41 | 88,066 | -0.07(-0.45%) |
Sep 30, 2019 | 15.32 | 15.67 | 15.11 | 15.48 | 170,373 | +0.22(+1.44%) |
Sep 27, 2019 | 15.72 | 15.84 | 15.21 | 15.26 | 140,500 | -0.39(-2.49%) |
Sep 26, 2019 | 15.52 | 15.71 | 15.33 | 15.65 | 134,748 | +0.08(+0.51%) |
Sep 25, 2019 | 15.53 | 15.68 | 15.42 | 15.57 | 141,581 | +0.11(+0.71%) |
Sep 24, 2019 | 15.48 | 15.68 | 15.22 | 15.46 | 243,855 | +0.07(+0.45%) |
Sep 23, 2019 | 14.99 | 15.50 | 14.99 | 15.39 | 275,415 | +0.35(+2.33%) |
Sep 20, 2019 | 14.55 | 15.08 | 14.51 | 15.04 | 513,200 | +0.51(+3.51%) |
Sep 19, 2019 | 14.67 | 14.84 | 14.49 | 14.53 | 130,901 | -0.15(-1.02%) |
Sep 18, 2019 | 14.83 | 14.87 | 14.64 | 14.68 | 127,428 | -0.16(-1.08%) |
Sep 17, 2019 | 15.07 | 15.07 | 14.68 | 14.84 | 144,904 | -0.30(-1.98%) |
Sep 16, 2019 | 15.06 | 15.20 | 15.00 | 15.14 | 133,390 | -0.10(-0.66%) |
Sep 13, 2019 | 15.30 | 15.57 | 15.18 | 15.24 | 134,400 | -0.01(-0.07%) |
Sep 12, 2019 | 15.81 | 15.81 | 15.01 | 15.25 | 302,016 | -0.56(-3.54%) |
Sep 11, 2019 | 15.59 | 16.08 | 15.39 | 15.81 | 170,540 | +0.16(+1.02%) |
Sep 10, 2019 | 14.97 | 15.73 | 14.86 | 15.65 | 265,131 | +0.63(+4.19%) |
Sep 09, 2019 | 14.69 | 15.11 | 14.66 | 15.02 | 171,204 | +0.46(+3.16%) |
Sep 06, 2019 | 14.73 | 14.82 | 14.50 | 14.56 | 101,900 | -0.10(-0.68%) |
Sep 05, 2019 | 14.26 | 14.93 | 14.20 | 14.66 | 205,490 | +0.66(+4.71%) |
Sep 04, 2019 | 14.15 | 14.16 | 13.77 | 14.00 | 139,572 | +0.05(+0.36%) |