Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.38 | 15.53 | 15.38 | 15.45 | 58,300 | +0.01(+0.06%) |
Nov 27, 2019 | 15.45 | 15.55 | 15.30 | 15.44 | 58,100 | +0.01(+0.06%) |
Nov 26, 2019 | 15.33 | 15.51 | 15.23 | 15.43 | 129,440 | +0.08(+0.55%) |
Nov 25, 2019 | 14.99 | 15.39 | 14.91 | 15.35 | 111,941 | +0.35(+2.33%) |
Nov 22, 2019 | 15.04 | 15.17 | 14.88 | 14.99 | 82,100 | +0.06(+0.44%) |
Nov 21, 2019 | 15.06 | 15.06 | 14.88 | 14.93 | 73,798 | -0.08(-0.53%) |
Nov 20, 2019 | 14.89 | 15.14 | 14.89 | 15.01 | 81,100 | +0.03(+0.20%) |
Nov 19, 2019 | 15.06 | 15.32 | 14.98 | 14.98 | 94,542 | -0.04(-0.27%) |
Nov 18, 2019 | 15.10 | 15.13 | 14.91 | 15.02 | 90,043 | -0.09(-0.60%) |
Nov 15, 2019 | 15.05 | 15.14 | 14.93 | 15.11 | 89,800 | +0.13(+0.87%) |
Nov 14, 2019 | 15.08 | 15.15 | 14.92 | 14.98 | 117,544 | -0.05(-0.33%) |
Nov 13, 2019 | 14.93 | 15.08 | 14.81 | 15.03 | 103,453 | +0.03(+0.20%) |
Nov 12, 2019 | 14.89 | 15.12 | 14.88 | 15.00 | 88,936 | +0.13(+0.87%) |
Nov 11, 2019 | 14.69 | 14.90 | 14.69 | 14.87 | 97,537 | +0.02(+0.13%) |
Nov 08, 2019 | 14.74 | 15.01 | 14.63 | 14.85 | 133,400 | -0.04(-0.27%) |
Nov 07, 2019 | 14.80 | 15.04 | 14.80 | 14.89 | 143,736 | +0.01(+0.07%) |
Nov 06, 2019 | 14.90 | 14.97 | 14.78 | 14.88 | 138,604 | -0.13(-0.87%) |
Nov 05, 2019 | 14.90 | 15.18 | 14.82 | 15.01 | 120,584 | +0.06(+0.40%) |
Nov 04, 2019 | 14.95 | 15.03 | 14.74 | 14.95 | 167,123 | +0.10(+0.67%) |
Nov 01, 2019 | 14.68 | 14.90 | 14.60 | 14.85 | 115,300 | +0.20(+1.37%) |
Oct 31, 2019 | 14.79 | 14.84 | 14.52 | 14.65 | 120,963 | -0.15(-1.01%) |
Oct 30, 2019 | 14.76 | 14.86 | 14.60 | 14.80 | 144,872 | +0.03(+0.20%) |
Oct 29, 2019 | 14.63 | 14.80 | 14.62 | 14.77 | 179,526 | +0.15(+1.03%) |
Oct 28, 2019 | 14.61 | 14.80 | 14.61 | 14.62 | 151,413 | +0.09(+0.62%) |
Oct 25, 2019 | 14.60 | 14.68 | 14.46 | 14.53 | 153,300 | -0.08(-0.55%) |
Oct 24, 2019 | 14.60 | 14.64 | 14.37 | 14.61 | 172,969 | +0.06(+0.41%) |
Oct 23, 2019 | 14.46 | 14.60 | 14.46 | 14.55 | 121,582 | +0.13(+0.90%) |
Oct 22, 2019 | 14.55 | 14.59 | 14.29 | 14.42 | 166,249 | -0.09(-0.62%) |
Oct 21, 2019 | 14.49 | 14.62 | 14.43 | 14.51 | 192,832 | +0.14(+0.97%) |
Oct 18, 2019 | 13.92 | 14.46 | 13.82 | 14.37 | 374,500 | +0.38(+2.72%) |
Oct 17, 2019 | 13.85 | 14.03 | 13.74 | 13.99 | 177,003 | +0.21(+1.52%) |
Oct 16, 2019 | 13.86 | 13.96 | 13.72 | 13.78 | 181,224 | -0.05(-0.36%) |
Oct 15, 2019 | 13.80 | 13.94 | 13.78 | 13.83 | 341,022 | +0.07(+0.51%) |
Oct 14, 2019 | 13.87 | 13.98 | 13.66 | 13.76 | 179,223 | -0.18(-1.29%) |
Oct 11, 2019 | 13.96 | 14.15 | 13.93 | 13.94 | 136,100 | +0.16(+1.20%) |
Oct 10, 2019 | 13.75 | 13.93 | 13.71 | 13.78 | 193,608 | +0.03(+0.22%) |
Oct 09, 2019 | 13.80 | 13.94 | 13.62 | 13.74 | 227,695 | -0.11(-0.79%) |
Oct 08, 2019 | 13.95 | 14.07 | 13.71 | 13.86 | 325,184 | -0.34(-2.43%) |
Oct 07, 2019 | 14.03 | 14.26 | 13.85 | 14.20 | 377,677 | +0.07(+0.50%) |
Oct 04, 2019 | 15.00 | 15.16 | 13.92 | 14.13 | 487,000 | -0.85(-5.67%) |
Oct 03, 2019 | 15.46 | 15.75 | 13.62 | 14.98 | 1,089,722 | -1.66(-9.98%) |
Oct 02, 2019 | 16.74 | 17.03 | 16.55 | 16.64 | 291,919 | -0.16(-0.95%) |
Oct 01, 2019 | 17.07 | 17.25 | 16.62 | 16.80 | 307,031 | -0.19(-1.12%) |
Sep 30, 2019 | 17.10 | 17.15 | 16.93 | 16.99 | 154,308 | -0.02(-0.12%) |
Sep 27, 2019 | 17.32 | 17.38 | 16.97 | 17.01 | 207,600 | -0.20(-1.16%) |
Sep 26, 2019 | 17.59 | 17.62 | 17.19 | 17.21 | 138,776 | -0.35(-1.99%) |
Sep 25, 2019 | 17.61 | 17.85 | 17.43 | 17.56 | 168,169 | -0.07(-0.40%) |
Sep 24, 2019 | 17.76 | 17.90 | 17.47 | 17.63 | 279,147 | -0.07(-0.40%) |
Sep 23, 2019 | 17.71 | 17.93 | 17.64 | 17.70 | 196,331 | -0.02(-0.11%) |
Sep 20, 2019 | 17.70 | 17.78 | 17.47 | 17.72 | 402,300 | +0.07(+0.40%) |
Sep 19, 2019 | 17.60 | 17.89 | 17.44 | 17.65 | 141,510 | +0.07(+0.40%) |
Sep 18, 2019 | 17.45 | 17.67 | 17.23 | 17.58 | 268,418 | +0.14(+0.80%) |
Sep 17, 2019 | 17.31 | 17.44 | 17.09 | 17.44 | 78,005 | +0.07(+0.40%) |
Sep 16, 2019 | 17.08 | 17.47 | 16.94 | 17.37 | 81,833 | +0.22(+1.28%) |
Sep 13, 2019 | 17.17 | 17.36 | 17.10 | 17.15 | 109,400 | +0.05(+0.29%) |
Sep 12, 2019 | 16.87 | 17.16 | 16.72 | 17.10 | 142,066 | +0.25(+1.48%) |
Sep 11, 2019 | 16.77 | 17.05 | 16.72 | 16.85 | 114,082 | +0.09(+0.54%) |
Sep 10, 2019 | 16.76 | 16.95 | 16.49 | 16.76 | 93,071 | -0.02(-0.12%) |
Sep 09, 2019 | 16.83 | 16.92 | 16.59 | 16.78 | 96,898 | +0.04(+0.24%) |
Sep 06, 2019 | 16.98 | 17.02 | 16.72 | 16.74 | 74,500 | -0.19(-1.12%) |
Sep 05, 2019 | 16.85 | 17.18 | 16.72 | 16.93 | 354,967 | +0.26(+1.56%) |
Sep 04, 2019 | 16.45 | 16.88 | 16.43 | 16.67 | 142,062 | +0.29(+1.77%) |