Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.28 | 16.30 | 16.21 | 16.29 | 184,154 | -0.28(-1.70%) |
Nov 27, 2019 | 16.48 | 16.59 | 16.48 | 16.57 | 96,864 | +0.06(+0.35%) |
Nov 26, 2019 | 16.47 | 16.53 | 16.47 | 16.51 | 875,355 | +0.00(+0.00%) |
Nov 25, 2019 | 16.52 | 16.55 | 16.48 | 16.51 | 267,975 | +0.11(+0.65%) |
Nov 22, 2019 | 16.48 | 16.48 | 16.38 | 16.41 | 238,969 | -0.24(-1.44%) |
Nov 21, 2019 | 16.64 | 16.66 | 16.61 | 16.65 | 59,438 | +0.03(+0.16%) |
Nov 20, 2019 | 16.64 | 16.76 | 16.57 | 16.62 | 111,555 | -0.17(-1.02%) |
Nov 19, 2019 | 16.85 | 16.85 | 16.76 | 16.79 | 134,905 | +0.15(+0.90%) |
Nov 18, 2019 | 16.65 | 16.67 | 16.61 | 16.64 | 68,705 | +0.02(+0.13%) |
Nov 15, 2019 | 16.63 | 16.65 | 16.60 | 16.62 | 331,891 | -0.05(-0.29%) |
Nov 14, 2019 | 16.65 | 16.70 | 16.64 | 16.67 | 135,352 | +0.05(+0.29%) |
Nov 13, 2019 | 16.55 | 16.63 | 16.51 | 16.62 | 98,347 | +0.01(+0.03%) |
Nov 12, 2019 | 16.66 | 16.72 | 16.57 | 16.62 | 347,346 | -0.17(-1.02%) |
Nov 11, 2019 | 16.64 | 16.79 | 16.58 | 16.79 | 257,029 | -0.23(-1.38%) |
Nov 08, 2019 | 17.03 | 17.03 | 16.92 | 17.02 | 303,357 | -0.13(-0.78%) |
Nov 07, 2019 | 17.08 | 17.23 | 17.05 | 17.15 | 1,068,422 | +0.26(+1.55%) |
Nov 06, 2019 | 16.97 | 16.97 | 16.83 | 16.89 | 131,065 | -0.13(-0.75%) |
Nov 05, 2019 | 17.02 | 17.04 | 16.95 | 17.02 | 180,824 | +0.15(+0.92%) |
Nov 04, 2019 | 16.90 | 16.93 | 16.86 | 16.87 | 88,932 | +0.10(+0.60%) |
Nov 01, 2019 | 16.71 | 16.76 | 16.65 | 16.76 | 175,331 | +0.32(+1.98%) |
Oct 31, 2019 | 16.50 | 16.50 | 16.38 | 16.44 | 187,509 | -0.10(-0.61%) |
Oct 30, 2019 | 16.50 | 16.56 | 16.44 | 16.54 | 172,896 | -0.02(-0.12%) |
Oct 29, 2019 | 16.60 | 16.61 | 16.55 | 16.56 | 111,444 | -0.19(-1.12%) |
Oct 28, 2019 | 16.71 | 16.77 | 16.71 | 16.75 | 90,903 | +0.13(+0.80%) |
Oct 25, 2019 | 16.43 | 16.63 | 16.43 | 16.62 | 167,635 | +0.23(+1.40%) |
Oct 24, 2019 | 16.36 | 16.40 | 16.36 | 16.39 | 55,747 | -0.10(-0.61%) |
Oct 23, 2019 | 16.36 | 16.50 | 16.36 | 16.49 | 94,953 | +0.03(+0.19%) |
Oct 22, 2019 | 16.46 | 16.50 | 16.44 | 16.46 | 260,076 | +0.01(+0.07%) |
Oct 21, 2019 | 16.38 | 16.46 | 16.38 | 16.44 | 271,454 | +0.12(+0.72%) |
Oct 18, 2019 | 16.35 | 16.37 | 16.29 | 16.33 | 156,747 | -0.27(-1.61%) |
Oct 17, 2019 | 16.57 | 16.64 | 16.57 | 16.59 | 66,051 | +0.07(+0.42%) |
Oct 16, 2019 | 16.51 | 16.54 | 16.47 | 16.52 | 82,786 | -0.14(-0.83%) |
Oct 15, 2019 | 16.64 | 16.69 | 16.58 | 16.66 | 187,009 | -0.02(-0.10%) |
Oct 14, 2019 | 16.70 | 16.76 | 16.68 | 16.68 | 158,523 | +0.06(+0.38%) |
Oct 11, 2019 | 16.55 | 16.70 | 16.55 | 16.62 | 301,667 | +0.19(+1.17%) |
Oct 10, 2019 | 16.28 | 16.43 | 16.28 | 16.42 | 179,722 | +0.33(+2.02%) |
Oct 09, 2019 | 16.09 | 16.15 | 16.08 | 16.10 | 119,411 | +0.29(+1.82%) |
Oct 08, 2019 | 15.84 | 15.93 | 15.81 | 15.81 | 312,334 | -0.11(-0.67%) |
Oct 07, 2019 | 15.85 | 15.98 | 15.79 | 15.92 | 152,086 | -0.07(-0.47%) |
Oct 04, 2019 | 15.85 | 16.00 | 15.85 | 15.99 | 95,925 | +0.04(+0.23%) |
Oct 03, 2019 | 15.83 | 15.96 | 15.83 | 15.95 | 60,834 | +0.12(+0.77%) |
Oct 02, 2019 | 15.79 | 15.86 | 15.76 | 15.83 | 258,336 | -0.05(-0.34%) |
Oct 01, 2019 | 15.92 | 15.94 | 15.85 | 15.89 | 153,670 | -0.07(-0.47%) |
Sep 30, 2019 | 15.91 | 15.99 | 15.91 | 15.96 | 132,750 | +0.08(+0.50%) |
Sep 27, 2019 | 16.17 | 16.19 | 15.84 | 15.88 | 311,804 | -0.23(-1.42%) |
Sep 26, 2019 | 16.20 | 16.20 | 16.06 | 16.11 | 82,216 | -0.21(-1.27%) |
Sep 25, 2019 | 16.25 | 16.36 | 16.19 | 16.32 | 64,837 | -0.06(-0.39%) |
Sep 24, 2019 | 16.43 | 16.48 | 16.32 | 16.38 | 124,211 | +0.01(+0.07%) |
Sep 23, 2019 | 16.31 | 16.38 | 16.31 | 16.37 | 107,725 | +0.01(+0.06%) |
Sep 20, 2019 | 16.56 | 16.62 | 16.33 | 16.36 | 246,477 | -0.24(-1.44%) |
Sep 19, 2019 | 16.63 | 16.67 | 16.60 | 16.60 | 328,072 | +0.12(+0.71%) |
Sep 18, 2019 | 16.53 | 16.58 | 16.40 | 16.48 | 187,796 | -0.03(-0.19%) |
Sep 17, 2019 | 16.51 | 16.54 | 16.46 | 16.51 | 86,075 | -0.26(-1.56%) |
Sep 16, 2019 | 16.85 | 16.85 | 16.75 | 16.77 | 75,249 | -0.21(-1.25%) |
Sep 13, 2019 | 16.90 | 17.02 | 16.90 | 16.99 | 756,328 | +0.12(+0.69%) |
Sep 12, 2019 | 16.76 | 16.90 | 16.72 | 16.87 | 148,663 | +0.22(+1.31%) |
Sep 11, 2019 | 16.64 | 16.69 | 16.60 | 16.65 | 110,772 | -0.13(-0.79%) |
Sep 10, 2019 | 16.79 | 16.82 | 16.73 | 16.79 | 154,092 | -0.03(-0.16%) |
Sep 09, 2019 | 16.75 | 16.81 | 16.75 | 16.81 | 216,652 | +0.10(+0.61%) |
Sep 06, 2019 | 16.67 | 16.73 | 16.67 | 16.71 | 128,401 | +0.13(+0.77%) |
Sep 05, 2019 | 16.51 | 16.64 | 16.46 | 16.58 | 635,013 | +0.27(+1.63%) |
Sep 04, 2019 | 16.27 | 16.34 | 16.25 | 16.32 | 239,873 | +0.25(+1.52%) |