Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.35 | 17.52 | 17.35 | 17.49 | 205,234 | +0.19(+1.07%) |
Nov 27, 2019 | 17.29 | 17.41 | 17.28 | 17.31 | 795,626 | +0.04(+0.24%) |
Nov 26, 2019 | 17.12 | 17.28 | 17.08 | 17.27 | 663,182 | +0.14(+0.84%) |
Nov 25, 2019 | 17.25 | 17.28 | 17.12 | 17.12 | 349,871 | -0.08(-0.44%) |
Nov 22, 2019 | 17.32 | 17.35 | 17.14 | 17.20 | 448,616 | -0.06(-0.34%) |
Nov 21, 2019 | 17.13 | 17.28 | 17.13 | 17.26 | 352,695 | +0.11(+0.64%) |
Nov 20, 2019 | 17.38 | 17.38 | 17.12 | 17.15 | 495,928 | -0.28(-1.59%) |
Nov 19, 2019 | 17.42 | 17.49 | 17.40 | 17.43 | 406,527 | -0.04(-0.24%) |
Nov 18, 2019 | 17.44 | 17.54 | 17.43 | 17.47 | 314,262 | +0.00(+0.00%) |
Nov 15, 2019 | 17.47 | 17.59 | 17.43 | 17.47 | 395,376 | -0.01(-0.05%) |
Nov 14, 2019 | 17.45 | 17.57 | 17.42 | 17.48 | 523,834 | +0.02(+0.14%) |
Nov 13, 2019 | 17.14 | 17.48 | 17.09 | 17.45 | 606,518 | +0.28(+1.66%) |
Nov 12, 2019 | 17.05 | 17.19 | 17.05 | 17.17 | 361,817 | +0.08(+0.49%) |
Nov 11, 2019 | 16.93 | 17.13 | 16.92 | 17.08 | 323,083 | +0.16(+0.94%) |
Nov 08, 2019 | 16.79 | 16.94 | 16.77 | 16.93 | 731,472 | +0.08(+0.45%) |
Nov 07, 2019 | 17.13 | 17.14 | 16.82 | 16.85 | 1,190,366 | -0.20(-1.18%) |
Nov 06, 2019 | 17.16 | 17.24 | 17.05 | 17.05 | 627,169 | -0.09(-0.54%) |
Nov 05, 2019 | 17.24 | 17.29 | 17.08 | 17.14 | 670,252 | -0.10(-0.58%) |
Nov 04, 2019 | 17.24 | 17.28 | 17.10 | 17.24 | 747,830 | +0.05(+0.29%) |
Nov 01, 2019 | 17.17 | 17.38 | 17.14 | 17.19 | 466,394 | +0.08(+0.44%) |
Oct 31, 2019 | 17.07 | 17.16 | 16.95 | 17.12 | 477,262 | +0.08(+0.49%) |
Oct 30, 2019 | 16.80 | 17.04 | 16.70 | 17.03 | 655,544 | +0.29(+1.75%) |
Oct 29, 2019 | 16.88 | 16.88 | 16.72 | 16.74 | 809,200 | -0.10(-0.60%) |
Oct 28, 2019 | 16.54 | 16.97 | 16.50 | 16.84 | 804,848 | +0.33(+1.98%) |
Oct 25, 2019 | 15.98 | 16.73 | 15.83 | 16.52 | 1,214,942 | +0.56(+3.52%) |
Oct 24, 2019 | 16.05 | 16.13 | 15.88 | 15.95 | 575,628 | -0.09(-0.57%) |
Oct 23, 2019 | 16.69 | 16.78 | 16.03 | 16.05 | 1,228,494 | -0.67(-4.01%) |
Oct 22, 2019 | 16.66 | 16.83 | 16.62 | 16.72 | 337,972 | +0.10(+0.60%) |
Oct 21, 2019 | 16.62 | 16.72 | 16.55 | 16.62 | 396,664 | -0.13(-0.75%) |
Oct 18, 2019 | 16.79 | 16.79 | 16.67 | 16.74 | 389,856 | -0.02(-0.10%) |
Oct 17, 2019 | 16.69 | 16.77 | 16.62 | 16.76 | 581,430 | +0.17(+1.01%) |
Oct 16, 2019 | 16.57 | 16.65 | 16.47 | 16.59 | 318,338 | +0.05(+0.30%) |
Oct 15, 2019 | 16.55 | 16.62 | 16.50 | 16.54 | 370,813 | +0.08(+0.46%) |
Oct 14, 2019 | 16.49 | 16.49 | 16.40 | 16.46 | 167,219 | -0.07(-0.41%) |
Oct 11, 2019 | 16.57 | 16.62 | 16.51 | 16.53 | 274,391 | +0.14(+0.86%) |
Oct 10, 2019 | 16.31 | 16.45 | 16.27 | 16.39 | 389,559 | +0.08(+0.51%) |
Oct 09, 2019 | 16.25 | 16.39 | 16.24 | 16.31 | 393,232 | +0.05(+0.31%) |
Oct 08, 2019 | 16.33 | 16.43 | 16.22 | 16.26 | 550,157 | -0.15(-0.91%) |
Oct 07, 2019 | 16.51 | 16.51 | 16.39 | 16.41 | 371,347 | -0.09(-0.56%) |
Oct 04, 2019 | 16.47 | 16.57 | 16.45 | 16.50 | 428,785 | +0.11(+0.66%) |
Oct 03, 2019 | 16.24 | 16.41 | 16.18 | 16.39 | 643,521 | +0.15(+0.92%) |
Oct 02, 2019 | 16.27 | 16.32 | 16.11 | 16.24 | 467,151 | -0.11(-0.66%) |
Oct 01, 2019 | 16.42 | 16.45 | 16.30 | 16.35 | 416,689 | -0.03(-0.20%) |
Sep 30, 2019 | 16.37 | 16.52 | 16.37 | 16.38 | 377,888 | +0.04(+0.26%) |
Sep 27, 2019 | 16.52 | 16.58 | 16.29 | 16.34 | 360,141 | -0.19(-1.16%) |
Sep 26, 2019 | 16.50 | 16.60 | 16.46 | 16.53 | 377,612 | -0.01(-0.05%) |
Sep 25, 2019 | 16.76 | 16.77 | 16.54 | 16.54 | 540,533 | -0.25(-1.49%) |
Sep 24, 2019 | 16.67 | 16.83 | 16.62 | 16.79 | 872,192 | +0.16(+0.95%) |
Sep 23, 2019 | 16.67 | 16.77 | 16.57 | 16.63 | 417,598 | -0.12(-0.75%) |
Sep 20, 2019 | 16.76 | 16.84 | 16.62 | 16.76 | 534,391 | -0.05(-0.30%) |
Sep 19, 2019 | 16.82 | 16.91 | 16.77 | 16.81 | 277,065 | -0.03(-0.20%) |
Sep 18, 2019 | 16.75 | 16.90 | 16.75 | 16.84 | 314,608 | +0.05(+0.30%) |
Sep 17, 2019 | 16.67 | 16.89 | 16.67 | 16.79 | 324,578 | +0.14(+0.85%) |
Sep 16, 2019 | 16.71 | 16.71 | 16.58 | 16.65 | 410,641 | -0.02(-0.15%) |
Sep 13, 2019 | 16.72 | 16.85 | 16.63 | 16.67 | 347,300 | -0.04(-0.25%) |
Sep 12, 2019 | 16.82 | 16.82 | 16.67 | 16.72 | 351,890 | -0.08(-0.45%) |
Sep 11, 2019 | 16.74 | 16.79 | 16.57 | 16.79 | 528,584 | +0.03(+0.20%) |
Sep 10, 2019 | 16.46 | 16.76 | 16.43 | 16.76 | 630,882 | +0.28(+1.71%) |
Sep 09, 2019 | 16.49 | 16.51 | 16.39 | 16.48 | 278,224 | +0.01(+0.05%) |
Sep 06, 2019 | 16.37 | 16.52 | 16.37 | 16.47 | 339,837 | +0.10(+0.61%) |
Sep 05, 2019 | 16.21 | 16.43 | 16.19 | 16.37 | 590,255 | +0.21(+1.28%) |
Sep 04, 2019 | 15.93 | 16.18 | 15.93 | 16.16 | 454,802 | +0.29(+1.83%) |