Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.51 | 17.51 | 17.41 | 17.41 | 4,600 | -0.18(-1.02%) |
Nov 27, 2019 | 17.52 | 17.60 | 17.52 | 17.59 | 8,100 | +0.06(+0.34%) |
Nov 26, 2019 | 17.46 | 17.55 | 17.44 | 17.53 | 27,189 | +0.07(+0.41%) |
Nov 25, 2019 | 17.24 | 17.50 | 17.24 | 17.46 | 18,953 | +0.23(+1.33%) |
Nov 22, 2019 | 17.12 | 17.28 | 17.12 | 17.23 | 6,700 | +0.10(+0.58%) |
Nov 21, 2019 | 17.13 | 17.24 | 17.09 | 17.13 | 23,520 | -0.06(-0.35%) |
Nov 20, 2019 | 17.23 | 17.34 | 17.11 | 17.19 | 19,601 | -0.17(-0.98%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.27 | 17.36 | 84,017 | +0.00(+0.00%) |
Nov 18, 2019 | 17.33 | 17.38 | 17.28 | 17.36 | 35,763 | -0.08(-0.46%) |
Nov 15, 2019 | 17.35 | 17.51 | 17.35 | 17.44 | 27,100 | +0.08(+0.46%) |
Nov 14, 2019 | 17.25 | 17.40 | 17.25 | 17.36 | 43,294 | +0.06(+0.35%) |
Nov 13, 2019 | 17.31 | 17.36 | 17.28 | 17.30 | 34,420 | -0.17(-0.97%) |
Nov 12, 2019 | 17.52 | 17.55 | 17.40 | 17.47 | 318,719 | +0.03(+0.17%) |
Nov 11, 2019 | 17.43 | 17.45 | 17.32 | 17.44 | 405,134 | -0.02(-0.11%) |
Nov 08, 2019 | 17.48 | 17.49 | 17.40 | 17.46 | 175,100 | +0.01(+0.06%) |
Nov 07, 2019 | 17.54 | 17.60 | 17.40 | 17.45 | 109,833 | +0.06(+0.35%) |
Nov 06, 2019 | 17.46 | 17.50 | 17.29 | 17.39 | 174,070 | -0.07(-0.40%) |
Nov 05, 2019 | 17.48 | 17.74 | 17.43 | 17.46 | 558,400 | +0.09(+0.52%) |
Nov 04, 2019 | 17.14 | 17.37 | 17.14 | 17.37 | 122,140 | +0.30(+1.76%) |
Nov 01, 2019 | 16.80 | 17.07 | 16.80 | 17.07 | 12,200 | +0.49(+2.96%) |
Oct 31, 2019 | 16.73 | 16.74 | 16.52 | 16.58 | 22,422 | -0.22(-1.31%) |
Oct 30, 2019 | 16.88 | 16.88 | 16.66 | 16.80 | 14,587 | -0.05(-0.31%) |
Oct 29, 2019 | 16.76 | 16.92 | 16.76 | 16.85 | 16,904 | +0.00(+0.02%) |
Oct 28, 2019 | 16.80 | 16.93 | 16.80 | 16.85 | 19,973 | +0.08(+0.48%) |
Oct 25, 2019 | 16.69 | 16.80 | 16.66 | 16.77 | 410,900 | +0.14(+0.84%) |
Oct 24, 2019 | 16.61 | 16.79 | 16.54 | 16.63 | 14,998 | -0.01(-0.06%) |
Oct 23, 2019 | 16.55 | 16.72 | 16.55 | 16.64 | 19,491 | +0.00(+0.00%) |
Oct 22, 2019 | 16.49 | 16.69 | 16.45 | 16.64 | 15,970 | +0.12(+0.73%) |
Oct 21, 2019 | 16.40 | 16.61 | 16.40 | 16.52 | 11,853 | +0.11(+0.65%) |
Oct 18, 2019 | 16.35 | 16.43 | 16.31 | 16.41 | 11,400 | +0.03(+0.21%) |
Oct 17, 2019 | 16.26 | 16.47 | 16.26 | 16.38 | 19,900 | +0.21(+1.31%) |
Oct 16, 2019 | 16.14 | 16.26 | 16.14 | 16.17 | 9,558 | -0.04(-0.26%) |
Oct 15, 2019 | 16.13 | 16.27 | 16.05 | 16.21 | 19,313 | +0.21(+1.31%) |
Oct 14, 2019 | 16.00 | 16.04 | 15.97 | 16.00 | 12,714 | -0.08(-0.50%) |
Oct 11, 2019 | 15.88 | 16.26 | 15.88 | 16.08 | 10,100 | +0.47(+3.01%) |
Oct 10, 2019 | 15.40 | 15.69 | 15.40 | 15.61 | 90,040 | +0.14(+0.90%) |
Oct 09, 2019 | 15.52 | 15.52 | 15.36 | 15.47 | 11,943 | +0.17(+1.11%) |
Oct 08, 2019 | 15.43 | 15.45 | 15.30 | 15.30 | 13,984 | -0.26(-1.67%) |
Oct 07, 2019 | 15.54 | 15.77 | 15.54 | 15.56 | 9,559 | -0.08(-0.51%) |
Oct 04, 2019 | 15.54 | 15.65 | 15.48 | 15.64 | 7,100 | +0.20(+1.30%) |
Oct 03, 2019 | 15.32 | 15.54 | 15.22 | 15.44 | 10,212 | +0.04(+0.26%) |
Oct 02, 2019 | 15.60 | 15.70 | 15.31 | 15.40 | 26,713 | -0.39(-2.47%) |
Oct 01, 2019 | 16.16 | 16.36 | 15.77 | 15.79 | 29,849 | -0.38(-2.35%) |
Sep 30, 2019 | 16.12 | 16.24 | 16.12 | 16.17 | 30,076 | +0.08(+0.50%) |
Sep 27, 2019 | 16.20 | 16.21 | 16.07 | 16.09 | 13,300 | -0.03(-0.19%) |
Sep 26, 2019 | 16.28 | 16.28 | 16.05 | 16.12 | 22,549 | -0.08(-0.49%) |
Sep 25, 2019 | 15.91 | 16.23 | 15.91 | 16.20 | 15,020 | +0.21(+1.31%) |
Sep 24, 2019 | 16.20 | 16.30 | 15.96 | 15.99 | 17,836 | -0.22(-1.36%) |
Sep 23, 2019 | 16.07 | 16.29 | 16.01 | 16.21 | 25,200 | -0.01(-0.06%) |
Sep 20, 2019 | 16.22 | 16.36 | 16.18 | 16.22 | 12,200 | -0.08(-0.46%) |
Sep 19, 2019 | 16.34 | 16.43 | 16.29 | 16.30 | 23,347 | -0.09(-0.52%) |
Sep 18, 2019 | 16.35 | 16.38 | 16.27 | 16.38 | 11,291 | -0.11(-0.67%) |
Sep 17, 2019 | 16.57 | 16.57 | 16.34 | 16.49 | 14,777 | -0.02(-0.12%) |
Sep 16, 2019 | 16.34 | 16.59 | 16.34 | 16.51 | 10,026 | -0.02(-0.13%) |
Sep 13, 2019 | 16.38 | 16.61 | 16.38 | 16.53 | 13,700 | +0.15(+0.92%) |
Sep 12, 2019 | 16.48 | 16.48 | 16.30 | 16.38 | 20,173 | +0.02(+0.12%) |
Sep 11, 2019 | 16.24 | 16.36 | 16.15 | 16.36 | 10,141 | +0.24(+1.49%) |
Sep 10, 2019 | 15.95 | 16.15 | 15.86 | 16.12 | 16,019 | +0.24(+1.51%) |
Sep 09, 2019 | 15.83 | 15.92 | 15.74 | 15.88 | 143,036 | +0.17(+1.08%) |
Sep 06, 2019 | 15.75 | 15.75 | 15.65 | 15.71 | 8,500 | +0.06(+0.36%) |
Sep 05, 2019 | 15.45 | 15.73 | 15.45 | 15.65 | 13,543 | +0.33(+2.18%) |
Sep 04, 2019 | 15.34 | 15.34 | 15.31 | 15.32 | 8,982 | +0.12(+0.79%) |