Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.27 | 17.42 | 17.18 | 17.20 | 463,162 | -0.13(-0.77%) |
Nov 27, 2019 | 17.00 | 17.33 | 16.96 | 17.33 | 1,029,612 | +0.32(+1.90%) |
Nov 26, 2019 | 16.98 | 17.18 | 16.97 | 17.01 | 1,031,769 | +0.00(+0.00%) |
Nov 25, 2019 | 16.89 | 17.18 | 16.86 | 17.01 | 728,264 | +0.17(+0.99%) |
Nov 22, 2019 | 17.13 | 17.13 | 16.75 | 16.84 | 931,146 | -0.18(-1.07%) |
Nov 21, 2019 | 17.13 | 17.13 | 16.96 | 17.03 | 614,467 | -0.12(-0.73%) |
Nov 20, 2019 | 17.28 | 17.28 | 17.03 | 17.15 | 760,506 | -0.15(-0.86%) |
Nov 19, 2019 | 17.32 | 17.43 | 17.25 | 17.30 | 686,373 | +0.05(+0.29%) |
Nov 18, 2019 | 17.27 | 17.33 | 17.23 | 17.25 | 990,294 | +0.02(+0.10%) |
Nov 15, 2019 | 17.31 | 17.34 | 17.18 | 17.23 | 1,519,530 | -0.07(-0.38%) |
Nov 14, 2019 | 17.12 | 17.33 | 17.12 | 17.30 | 1,001,241 | +0.19(+1.12%) |
Nov 13, 2019 | 17.03 | 17.15 | 16.94 | 17.11 | 638,489 | +0.03(+0.19%) |
Nov 12, 2019 | 17.23 | 17.39 | 17.02 | 17.08 | 788,290 | -0.19(-1.11%) |
Nov 11, 2019 | 17.20 | 17.36 | 17.20 | 17.27 | 1,308,773 | +0.10(+0.58%) |
Nov 08, 2019 | 17.33 | 17.43 | 17.15 | 17.17 | 2,219,155 | -0.18(-1.05%) |
Nov 07, 2019 | 17.70 | 17.73 | 17.33 | 17.35 | 1,168,964 | -0.32(-1.78%) |
Nov 06, 2019 | 17.81 | 18.01 | 17.66 | 17.66 | 1,354,637 | -0.12(-0.65%) |
Nov 05, 2019 | 18.01 | 18.02 | 17.70 | 17.78 | 1,176,426 | -0.21(-1.15%) |
Nov 04, 2019 | 17.86 | 18.03 | 17.83 | 17.99 | 1,109,706 | +0.12(+0.70%) |
Nov 01, 2019 | 17.57 | 17.88 | 17.52 | 17.86 | 938,498 | +0.35(+1.99%) |
Oct 31, 2019 | 17.71 | 18.04 | 17.24 | 17.52 | 2,074,026 | -0.16(-0.89%) |
Oct 30, 2019 | 17.53 | 17.69 | 17.50 | 17.67 | 1,427,571 | +0.11(+0.61%) |
Oct 29, 2019 | 17.52 | 17.64 | 17.49 | 17.57 | 1,793,589 | +0.01(+0.05%) |
Oct 28, 2019 | 17.57 | 17.61 | 17.43 | 17.56 | 2,060,405 | +0.01(+0.05%) |
Oct 25, 2019 | 17.52 | 17.62 | 17.42 | 17.55 | 1,303,556 | -0.02(-0.09%) |
Oct 24, 2019 | 17.56 | 17.63 | 17.41 | 17.57 | 1,569,493 | +0.02(+0.14%) |
Oct 23, 2019 | 17.57 | 17.58 | 17.28 | 17.54 | 1,401,490 | +0.01(+0.05%) |
Oct 22, 2019 | 17.24 | 17.54 | 17.13 | 17.53 | 888,909 | +0.27(+1.59%) |
Oct 21, 2019 | 17.01 | 17.30 | 16.96 | 17.26 | 998,863 | +0.29(+1.71%) |
Oct 18, 2019 | 16.75 | 17.03 | 16.65 | 16.97 | 800,139 | +0.17(+0.99%) |
Oct 17, 2019 | 16.69 | 16.89 | 16.67 | 16.80 | 988,010 | +0.09(+0.55%) |
Oct 16, 2019 | 16.50 | 16.73 | 16.48 | 16.71 | 943,997 | +0.16(+0.95%) |
Oct 15, 2019 | 16.36 | 16.59 | 16.30 | 16.55 | 918,136 | +0.17(+1.06%) |
Oct 14, 2019 | 16.45 | 16.45 | 16.18 | 16.38 | 599,537 | -0.03(-0.20%) |
Oct 11, 2019 | 16.25 | 16.51 | 16.15 | 16.41 | 1,136,152 | +0.27(+1.64%) |
Oct 10, 2019 | 16.16 | 16.20 | 16.07 | 16.15 | 689,988 | +0.03(+0.21%) |
Oct 09, 2019 | 16.19 | 16.25 | 16.05 | 16.11 | 646,295 | -0.02(-0.10%) |
Oct 08, 2019 | 16.20 | 16.28 | 16.11 | 16.13 | 592,814 | -0.12(-0.77%) |
Oct 07, 2019 | 16.36 | 16.40 | 16.25 | 16.25 | 694,401 | -0.12(-0.71%) |
Oct 04, 2019 | 16.23 | 16.37 | 16.16 | 16.37 | 594,651 | +0.14(+0.87%) |
Oct 03, 2019 | 16.35 | 16.49 | 16.15 | 16.23 | 869,716 | -0.17(-1.01%) |
Oct 02, 2019 | 16.25 | 16.40 | 16.20 | 16.40 | 613,780 | +0.09(+0.56%) |
Oct 01, 2019 | 16.45 | 16.53 | 16.18 | 16.30 | 659,365 | -0.12(-0.71%) |
Sep 30, 2019 | 16.42 | 16.59 | 16.40 | 16.42 | 892,309 | +0.02(+0.10%) |
Sep 27, 2019 | 16.46 | 16.54 | 16.29 | 16.40 | 649,849 | +0.02(+0.10%) |
Sep 26, 2019 | 16.16 | 16.39 | 16.16 | 16.39 | 944,355 | +0.23(+1.44%) |
Sep 25, 2019 | 15.95 | 16.16 | 15.95 | 16.15 | 1,423,199 | +0.20(+1.25%) |
Sep 24, 2019 | 16.13 | 16.24 | 15.94 | 15.96 | 1,428,753 | -0.17(-1.03%) |
Sep 23, 2019 | 16.13 | 16.25 | 16.06 | 16.12 | 856,612 | +0.00(+0.00%) |
Sep 20, 2019 | 16.13 | 16.31 | 16.09 | 16.12 | 3,515,963 | +0.01(+0.05%) |
Sep 19, 2019 | 16.12 | 16.25 | 16.08 | 16.11 | 582,673 | +0.06(+0.36%) |
Sep 18, 2019 | 16.12 | 16.12 | 15.89 | 16.06 | 869,819 | -0.03(-0.21%) |
Sep 17, 2019 | 16.22 | 16.27 | 15.87 | 16.09 | 1,662,425 | -0.17(-1.02%) |
Sep 16, 2019 | 16.39 | 16.39 | 16.20 | 16.25 | 1,478,439 | -0.20(-1.21%) |
Sep 13, 2019 | 16.58 | 16.70 | 16.32 | 16.45 | 1,262,820 | -0.10(-0.60%) |
Sep 12, 2019 | 16.70 | 16.74 | 16.43 | 16.55 | 1,258,792 | -0.04(-0.25%) |
Sep 11, 2019 | 16.56 | 16.78 | 16.33 | 16.59 | 1,987,981 | +0.11(+0.70%) |
Sep 10, 2019 | 16.00 | 16.49 | 16.00 | 16.48 | 1,513,938 | +0.47(+2.92%) |
Sep 09, 2019 | 15.51 | 16.03 | 15.45 | 16.01 | 1,485,369 | +0.48(+3.12%) |
Sep 06, 2019 | 15.26 | 15.53 | 15.16 | 15.53 | 1,030,458 | +0.34(+2.27%) |
Sep 05, 2019 | 14.81 | 15.21 | 14.72 | 15.18 | 2,127,879 | +0.40(+2.72%) |
Sep 04, 2019 | 14.56 | 14.78 | 14.53 | 14.78 | 850,883 | +0.31(+2.16%) |