Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.99 | 16.00 | 15.92 | 15.94 | 104,700 | -0.20(-1.24%) |
Nov 27, 2019 | 16.20 | 16.20 | 16.09 | 16.14 | 137,600 | -0.04(-0.25%) |
Nov 26, 2019 | 16.12 | 16.20 | 16.10 | 16.18 | 107,448 | +0.10(+0.62%) |
Nov 25, 2019 | 16.01 | 16.09 | 16.01 | 16.08 | 97,500 | +0.05(+0.31%) |
Nov 22, 2019 | 16.13 | 16.14 | 15.97 | 16.03 | 446,000 | -0.06(-0.37%) |
Nov 21, 2019 | 16.20 | 16.25 | 16.09 | 16.09 | 172,082 | -0.21(-1.29%) |
Nov 20, 2019 | 16.35 | 16.35 | 16.22 | 16.30 | 151,121 | -0.05(-0.31%) |
Nov 19, 2019 | 16.34 | 16.38 | 16.34 | 16.35 | 105,310 | -0.04(-0.24%) |
Nov 18, 2019 | 16.40 | 16.44 | 16.32 | 16.39 | 107,326 | -0.06(-0.36%) |
Nov 15, 2019 | 16.31 | 16.49 | 16.31 | 16.45 | 100,700 | +0.10(+0.61%) |
Nov 14, 2019 | 16.33 | 16.38 | 16.30 | 16.35 | 201,106 | -0.03(-0.18%) |
Nov 13, 2019 | 16.41 | 16.44 | 16.31 | 16.38 | 202,649 | -0.16(-0.97%) |
Nov 12, 2019 | 16.51 | 16.61 | 16.51 | 16.54 | 102,724 | +0.00(+0.00%) |
Nov 11, 2019 | 16.52 | 16.57 | 16.50 | 16.54 | 119,878 | -0.07(-0.42%) |
Nov 08, 2019 | 16.63 | 16.64 | 16.58 | 16.61 | 87,500 | +0.00(+0.00%) |
Nov 07, 2019 | 16.69 | 16.75 | 16.57 | 16.61 | 133,668 | -0.05(-0.30%) |
Nov 06, 2019 | 16.71 | 16.72 | 16.57 | 16.66 | 159,735 | -0.01(-0.06%) |
Nov 05, 2019 | 16.72 | 16.75 | 16.61 | 16.67 | 458,930 | -0.02(-0.12%) |
Nov 04, 2019 | 16.69 | 16.73 | 16.63 | 16.69 | 274,149 | +0.07(+0.42%) |
Nov 01, 2019 | 16.52 | 16.67 | 16.40 | 16.62 | 322,300 | +0.40(+2.47%) |
Oct 31, 2019 | 16.25 | 16.27 | 16.20 | 16.22 | 171,094 | -0.05(-0.31%) |
Oct 30, 2019 | 16.30 | 16.30 | 16.21 | 16.27 | 120,898 | +0.05(+0.31%) |
Oct 29, 2019 | 16.28 | 16.28 | 16.20 | 16.22 | 257,540 | -0.04(-0.25%) |
Oct 28, 2019 | 16.30 | 16.30 | 16.22 | 16.26 | 79,797 | -0.03(-0.18%) |
Oct 25, 2019 | 16.17 | 16.29 | 16.17 | 16.29 | 117,100 | +0.12(+0.74%) |
Oct 24, 2019 | 16.29 | 16.30 | 16.16 | 16.17 | 605,997 | -0.04(-0.25%) |
Oct 23, 2019 | 16.21 | 16.29 | 16.21 | 16.21 | 99,030 | +0.00(+0.00%) |
Oct 22, 2019 | 16.24 | 16.26 | 16.19 | 16.21 | 124,025 | +0.01(+0.06%) |
Oct 21, 2019 | 16.16 | 16.22 | 16.14 | 16.20 | 126,135 | +0.06(+0.37%) |
Oct 18, 2019 | 16.25 | 16.25 | 16.07 | 16.14 | 92,800 | -0.06(-0.37%) |
Oct 17, 2019 | 16.28 | 16.32 | 16.16 | 16.20 | 92,080 | -0.06(-0.37%) |
Oct 16, 2019 | 16.27 | 16.30 | 16.22 | 16.26 | 174,456 | +0.01(+0.06%) |
Oct 15, 2019 | 16.07 | 16.28 | 16.07 | 16.25 | 225,322 | +0.18(+1.12%) |
Oct 14, 2019 | 16.18 | 16.20 | 16.06 | 16.07 | 90,921 | -0.10(-0.62%) |
Oct 11, 2019 | 16.16 | 16.20 | 16.11 | 16.17 | 156,000 | +0.09(+0.56%) |
Oct 10, 2019 | 16.00 | 16.16 | 16.00 | 16.08 | 45,158 | +0.08(+0.50%) |
Oct 09, 2019 | 15.99 | 16.07 | 15.96 | 16.00 | 224,168 | +0.07(+0.44%) |
Oct 08, 2019 | 16.03 | 16.03 | 15.91 | 15.93 | 84,058 | -0.15(-0.93%) |
Oct 07, 2019 | 16.12 | 16.14 | 16.03 | 16.08 | 114,463 | -0.16(-0.99%) |
Oct 04, 2019 | 16.16 | 16.25 | 16.13 | 16.24 | 79,200 | +0.14(+0.87%) |
Oct 03, 2019 | 15.96 | 16.14 | 15.95 | 16.10 | 87,840 | +0.12(+0.75%) |
Oct 02, 2019 | 16.19 | 16.19 | 15.97 | 15.98 | 868,565 | -0.19(-1.18%) |
Oct 01, 2019 | 16.33 | 16.34 | 16.11 | 16.17 | 222,597 | -0.14(-0.86%) |
Sep 30, 2019 | 16.25 | 16.34 | 16.25 | 16.31 | 147,994 | +0.16(+0.99%) |
Sep 27, 2019 | 16.24 | 16.32 | 16.13 | 16.15 | 242,200 | -0.05(-0.31%) |
Sep 26, 2019 | 16.07 | 16.20 | 16.07 | 16.20 | 321,192 | +0.14(+0.87%) |
Sep 25, 2019 | 16.01 | 16.07 | 15.95 | 16.06 | 123,308 | +0.07(+0.44%) |
Sep 24, 2019 | 16.11 | 16.15 | 15.98 | 15.99 | 128,724 | -0.01(-0.06%) |
Sep 23, 2019 | 16.00 | 16.04 | 15.95 | 16.00 | 64,538 | -0.04(-0.25%) |
Sep 20, 2019 | 16.13 | 16.15 | 16.02 | 16.04 | 70,800 | -0.04(-0.25%) |
Sep 19, 2019 | 16.15 | 16.15 | 16.08 | 16.08 | 163,020 | +0.08(+0.50%) |
Sep 18, 2019 | 16.02 | 16.08 | 15.90 | 16.00 | 236,041 | -0.02(-0.12%) |
Sep 17, 2019 | 16.00 | 16.15 | 15.98 | 16.02 | 489,965 | +0.02(+0.12%) |
Sep 16, 2019 | 15.88 | 16.05 | 15.88 | 16.00 | 611,888 | +0.15(+0.95%) |
Sep 13, 2019 | 15.82 | 15.88 | 15.79 | 15.85 | 116,400 | +0.12(+0.76%) |
Sep 12, 2019 | 15.72 | 15.80 | 15.66 | 15.73 | 74,792 | +0.07(+0.45%) |
Sep 11, 2019 | 15.61 | 15.69 | 15.58 | 15.66 | 112,290 | +0.01(+0.06%) |
Sep 10, 2019 | 15.65 | 15.73 | 15.63 | 15.65 | 108,868 | -0.09(-0.57%) |
Sep 09, 2019 | 15.88 | 15.88 | 15.68 | 15.74 | 111,988 | -0.07(-0.44%) |
Sep 06, 2019 | 15.88 | 15.88 | 15.76 | 15.81 | 151,300 | -0.03(-0.19%) |
Sep 05, 2019 | 15.83 | 15.88 | 15.78 | 15.84 | 171,197 | +0.11(+0.70%) |
Sep 04, 2019 | 15.71 | 15.74 | 15.66 | 15.73 | 181,254 | +0.08(+0.51%) |