Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.36 | 16.52 | 16.36 | 16.51 | 88,900 | +0.07(+0.43%) |
Nov 27, 2019 | 16.44 | 16.49 | 16.38 | 16.44 | 148,500 | -0.13(-0.78%) |
Nov 26, 2019 | 16.40 | 16.59 | 16.34 | 16.57 | 181,704 | +0.19(+1.16%) |
Nov 25, 2019 | 16.41 | 16.47 | 16.37 | 16.38 | 90,198 | -0.10(-0.61%) |
Nov 22, 2019 | 16.55 | 16.59 | 16.48 | 16.48 | 71,100 | -0.12(-0.72%) |
Nov 21, 2019 | 16.62 | 16.64 | 16.55 | 16.60 | 61,516 | -0.03(-0.18%) |
Nov 20, 2019 | 16.57 | 16.65 | 16.53 | 16.63 | 55,693 | +0.00(+0.00%) |
Nov 19, 2019 | 16.50 | 16.65 | 16.48 | 16.63 | 99,460 | +0.11(+0.67%) |
Nov 18, 2019 | 16.47 | 16.54 | 16.44 | 16.52 | 88,382 | +0.08(+0.49%) |
Nov 15, 2019 | 16.41 | 16.49 | 16.39 | 16.44 | 69,000 | -0.05(-0.30%) |
Nov 14, 2019 | 16.46 | 16.57 | 16.40 | 16.49 | 94,578 | +0.07(+0.43%) |
Nov 13, 2019 | 16.41 | 16.49 | 16.36 | 16.42 | 136,333 | +0.11(+0.67%) |
Nov 12, 2019 | 16.29 | 16.31 | 16.14 | 16.31 | 91,176 | -0.02(-0.12%) |
Nov 11, 2019 | 16.33 | 16.38 | 16.15 | 16.33 | 165,332 | +0.05(+0.31%) |
Nov 08, 2019 | 16.35 | 16.46 | 16.28 | 16.28 | 252,800 | -0.33(-1.99%) |
Nov 07, 2019 | 17.05 | 17.07 | 16.44 | 16.61 | 386,851 | -0.43(-2.52%) |
Nov 06, 2019 | 17.05 | 17.11 | 17.00 | 17.04 | 134,533 | -0.04(-0.23%) |
Nov 05, 2019 | 17.19 | 17.24 | 17.02 | 17.08 | 217,453 | -0.40(-2.29%) |
Nov 04, 2019 | 17.54 | 17.59 | 17.42 | 17.48 | 156,198 | -0.07(-0.40%) |
Nov 01, 2019 | 17.54 | 17.56 | 17.44 | 17.55 | 130,600 | -0.01(-0.06%) |
Oct 31, 2019 | 17.50 | 17.62 | 17.45 | 17.56 | 289,159 | +0.20(+1.15%) |
Oct 30, 2019 | 17.30 | 17.39 | 17.05 | 17.36 | 105,925 | +0.10(+0.58%) |
Oct 29, 2019 | 17.15 | 17.35 | 17.10 | 17.26 | 76,891 | -0.03(-0.17%) |
Oct 28, 2019 | 17.42 | 17.42 | 17.26 | 17.29 | 83,916 | -0.22(-1.26%) |
Oct 25, 2019 | 17.73 | 17.74 | 17.34 | 17.51 | 177,400 | +0.24(+1.39%) |
Oct 24, 2019 | 17.25 | 17.30 | 17.03 | 17.27 | 100,127 | +0.27(+1.59%) |
Oct 23, 2019 | 17.05 | 17.07 | 17.00 | 17.00 | 41,522 | +0.02(+0.12%) |
Oct 22, 2019 | 17.01 | 17.06 | 16.91 | 16.98 | 86,901 | -0.07(-0.41%) |
Oct 21, 2019 | 17.30 | 17.30 | 17.00 | 17.05 | 171,734 | +0.01(+0.06%) |
Oct 18, 2019 | 17.03 | 17.06 | 16.94 | 17.04 | 162,600 | +0.03(+0.18%) |
Oct 17, 2019 | 17.00 | 17.10 | 16.97 | 17.01 | 115,409 | +0.16(+0.95%) |
Oct 16, 2019 | 16.85 | 16.90 | 16.73 | 16.85 | 88,907 | -0.03(-0.18%) |
Oct 15, 2019 | 17.06 | 17.06 | 16.84 | 16.88 | 147,010 | -0.24(-1.40%) |
Oct 14, 2019 | 17.03 | 17.16 | 17.03 | 17.12 | 81,716 | +0.14(+0.82%) |
Oct 11, 2019 | 16.99 | 17.10 | 16.82 | 16.98 | 269,400 | -0.01(-0.06%) |
Oct 10, 2019 | 17.12 | 17.12 | 16.91 | 16.99 | 91,966 | -0.23(-1.34%) |
Oct 09, 2019 | 17.30 | 17.30 | 17.17 | 17.22 | 615,215 | -0.01(-0.06%) |
Oct 08, 2019 | 17.24 | 17.27 | 17.11 | 17.23 | 142,886 | +0.34(+2.01%) |
Oct 07, 2019 | 16.99 | 17.05 | 16.89 | 16.89 | 90,894 | -0.11(-0.65%) |
Oct 04, 2019 | 16.92 | 17.06 | 16.86 | 17.00 | 143,300 | -0.06(-0.35%) |
Oct 03, 2019 | 17.00 | 17.25 | 16.98 | 17.06 | 316,271 | +0.01(+0.06%) |
Oct 02, 2019 | 16.93 | 17.14 | 16.89 | 17.05 | 240,997 | +0.31(+1.85%) |
Oct 01, 2019 | 16.55 | 16.79 | 16.51 | 16.74 | 207,300 | +0.22(+1.33%) |
Sep 30, 2019 | 16.73 | 16.73 | 16.42 | 16.52 | 233,695 | -0.44(-2.59%) |
Sep 27, 2019 | 16.86 | 17.09 | 16.80 | 16.96 | 216,200 | -0.32(-1.85%) |
Sep 26, 2019 | 17.39 | 17.50 | 17.26 | 17.28 | 223,364 | -0.07(-0.40%) |
Sep 25, 2019 | 17.94 | 17.99 | 17.29 | 17.35 | 236,447 | -0.72(-3.98%) |
Sep 24, 2019 | 17.92 | 18.09 | 17.71 | 18.07 | 218,309 | -0.05(-0.28%) |
Sep 23, 2019 | 17.91 | 18.15 | 17.91 | 18.12 | 257,599 | +0.70(+4.02%) |
Sep 20, 2019 | 17.27 | 17.42 | 17.24 | 17.42 | 212,400 | +0.19(+1.10%) |
Sep 19, 2019 | 17.35 | 17.41 | 17.23 | 17.23 | 124,480 | +0.05(+0.29%) |
Sep 18, 2019 | 17.39 | 17.46 | 17.00 | 17.18 | 165,769 | -0.32(-1.83%) |
Sep 17, 2019 | 17.36 | 17.55 | 17.29 | 17.50 | 92,965 | +0.16(+0.92%) |
Sep 16, 2019 | 17.32 | 17.45 | 17.23 | 17.34 | 197,099 | +0.43(+2.54%) |
Sep 13, 2019 | 17.50 | 17.57 | 16.88 | 16.91 | 289,700 | -0.62(-3.54%) |
Sep 12, 2019 | 17.62 | 17.74 | 17.48 | 17.53 | 207,380 | -0.12(-0.68%) |
Sep 11, 2019 | 17.42 | 17.65 | 17.40 | 17.65 | 155,206 | +0.17(+0.97%) |
Sep 10, 2019 | 17.56 | 17.63 | 17.47 | 17.48 | 120,397 | +0.03(+0.17%) |
Sep 09, 2019 | 17.55 | 17.63 | 17.43 | 17.45 | 216,455 | -0.02(-0.11%) |
Sep 06, 2019 | 18.13 | 18.24 | 17.43 | 17.47 | 722,200 | -0.59(-3.27%) |
Sep 05, 2019 | 18.61 | 18.65 | 17.96 | 18.06 | 933,955 | -0.97(-5.10%) |
Sep 04, 2019 | 18.75 | 19.03 | 18.73 | 19.03 | 395,186 | +0.48(+2.59%) |