Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.62 | 16.78 | 16.51 | 16.70 | 74,200 | +0.06(+0.36%) |
Nov 27, 2019 | 16.66 | 16.79 | 16.53 | 16.64 | 129,100 | +0.00(+0.00%) |
Nov 26, 2019 | 16.69 | 16.75 | 16.49 | 16.64 | 116,240 | -0.02(-0.12%) |
Nov 25, 2019 | 16.39 | 16.70 | 16.39 | 16.66 | 197,568 | +0.29(+1.77%) |
Nov 22, 2019 | 16.33 | 16.55 | 16.31 | 16.37 | 41,600 | +0.01(+0.06%) |
Nov 21, 2019 | 16.50 | 16.50 | 16.24 | 16.36 | 65,685 | -0.17(-1.03%) |
Nov 20, 2019 | 16.65 | 16.67 | 16.32 | 16.53 | 117,767 | -0.13(-0.78%) |
Nov 19, 2019 | 16.73 | 16.99 | 16.60 | 16.66 | 149,895 | -0.07(-0.42%) |
Nov 18, 2019 | 16.69 | 16.95 | 16.61 | 16.73 | 166,566 | +0.12(+0.72%) |
Nov 15, 2019 | 16.40 | 16.66 | 16.28 | 16.61 | 105,100 | +0.23(+1.40%) |
Nov 14, 2019 | 16.48 | 16.51 | 16.18 | 16.38 | 72,242 | -0.12(-0.73%) |
Nov 13, 2019 | 16.80 | 16.94 | 16.45 | 16.50 | 90,804 | -0.31(-1.84%) |
Nov 12, 2019 | 17.04 | 17.04 | 16.65 | 16.81 | 156,962 | -0.23(-1.35%) |
Nov 11, 2019 | 16.69 | 17.08 | 16.55 | 17.04 | 231,326 | +0.35(+2.10%) |
Nov 08, 2019 | 16.89 | 16.98 | 16.53 | 16.69 | 246,700 | -0.12(-0.71%) |
Nov 07, 2019 | 16.81 | 17.20 | 16.65 | 16.81 | 242,016 | +0.09(+0.54%) |
Nov 06, 2019 | 16.54 | 16.95 | 16.28 | 16.72 | 150,153 | +0.27(+1.64%) |
Nov 05, 2019 | 17.00 | 17.47 | 15.62 | 16.45 | 225,497 | +0.32(+1.98%) |
Nov 04, 2019 | 15.99 | 16.37 | 15.72 | 16.13 | 266,590 | +0.22(+1.38%) |
Nov 01, 2019 | 15.58 | 16.07 | 15.51 | 15.91 | 157,400 | +0.40(+2.58%) |
Oct 31, 2019 | 15.28 | 15.53 | 15.17 | 15.51 | 79,405 | +0.25(+1.64%) |
Oct 30, 2019 | 15.19 | 15.35 | 15.00 | 15.26 | 115,470 | +0.07(+0.46%) |
Oct 29, 2019 | 15.37 | 15.54 | 15.08 | 15.19 | 89,935 | -0.16(-1.04%) |
Oct 28, 2019 | 15.19 | 15.46 | 15.07 | 15.35 | 95,435 | +0.20(+1.32%) |
Oct 25, 2019 | 14.93 | 15.22 | 14.93 | 15.15 | 85,300 | +0.24(+1.61%) |
Oct 24, 2019 | 15.02 | 15.02 | 14.86 | 14.91 | 157,101 | -0.09(-0.60%) |
Oct 23, 2019 | 15.10 | 15.25 | 14.98 | 15.00 | 82,488 | -0.11(-0.73%) |
Oct 22, 2019 | 15.28 | 15.29 | 15.05 | 15.11 | 84,291 | -0.09(-0.59%) |
Oct 21, 2019 | 15.48 | 15.50 | 15.12 | 15.20 | 94,815 | -0.23(-1.49%) |
Oct 18, 2019 | 15.50 | 15.59 | 15.36 | 15.43 | 102,900 | -0.06(-0.39%) |
Oct 17, 2019 | 15.45 | 15.68 | 15.42 | 15.49 | 74,148 | +0.13(+0.85%) |
Oct 16, 2019 | 15.68 | 15.70 | 15.30 | 15.36 | 80,058 | -0.33(-2.10%) |
Oct 15, 2019 | 15.26 | 15.87 | 15.26 | 15.69 | 281,060 | +0.49(+3.22%) |
Oct 14, 2019 | 15.25 | 15.51 | 15.14 | 15.20 | 144,084 | -0.08(-0.52%) |
Oct 11, 2019 | 15.46 | 15.61 | 15.22 | 15.28 | 178,100 | -0.01(-0.07%) |
Oct 10, 2019 | 15.20 | 15.56 | 15.06 | 15.29 | 186,714 | +0.09(+0.59%) |
Oct 09, 2019 | 15.05 | 15.50 | 14.95 | 15.20 | 374,157 | +0.13(+0.86%) |
Oct 08, 2019 | 15.53 | 15.64 | 15.01 | 15.07 | 131,025 | -0.54(-3.46%) |
Oct 07, 2019 | 15.61 | 15.71 | 15.38 | 15.61 | 106,864 | -0.04(-0.26%) |
Oct 04, 2019 | 15.74 | 15.97 | 15.42 | 15.65 | 186,900 | -0.07(-0.45%) |
Oct 03, 2019 | 15.50 | 15.72 | 15.31 | 15.72 | 203,113 | +0.21(+1.35%) |
Oct 02, 2019 | 15.87 | 15.88 | 15.40 | 15.51 | 214,121 | -0.43(-2.70%) |
Oct 01, 2019 | 16.63 | 16.66 | 15.87 | 15.94 | 281,583 | -0.69(-4.15%) |
Sep 30, 2019 | 16.70 | 17.00 | 16.48 | 16.63 | 183,264 | -0.09(-0.54%) |
Sep 27, 2019 | 16.98 | 17.19 | 16.16 | 16.72 | 421,500 | -0.24(-1.42%) |
Sep 26, 2019 | 17.31 | 17.37 | 16.66 | 16.96 | 266,691 | -0.23(-1.34%) |
Sep 25, 2019 | 16.90 | 17.42 | 16.81 | 17.19 | 177,949 | +0.28(+1.66%) |
Sep 24, 2019 | 16.41 | 17.46 | 16.17 | 16.91 | 668,502 | +0.58(+3.55%) |
Sep 23, 2019 | 14.49 | 16.58 | 14.25 | 16.33 | 923,943 | +1.78(+12.23%) |
Sep 20, 2019 | 14.09 | 14.63 | 14.09 | 14.55 | 151,900 | +0.43(+3.05%) |
Sep 19, 2019 | 14.12 | 14.23 | 14.01 | 14.12 | 111,410 | -0.08(-0.56%) |
Sep 18, 2019 | 14.45 | 14.45 | 13.73 | 14.20 | 147,721 | +0.10(+0.71%) |
Sep 17, 2019 | 13.74 | 14.20 | 13.74 | 14.10 | 89,649 | +0.35(+2.55%) |
Sep 16, 2019 | 13.95 | 14.01 | 13.65 | 13.75 | 111,459 | -0.26(-1.86%) |
Sep 13, 2019 | 13.65 | 14.01 | 13.28 | 14.01 | 102,200 | +0.36(+2.64%) |
Sep 12, 2019 | 13.59 | 13.82 | 13.44 | 13.65 | 101,068 | +0.07(+0.52%) |
Sep 11, 2019 | 13.58 | 13.82 | 13.39 | 13.58 | 119,176 | +0.01(+0.07%) |
Sep 10, 2019 | 12.97 | 13.57 | 12.81 | 13.57 | 139,404 | +0.55(+4.22%) |
Sep 09, 2019 | 13.25 | 13.26 | 12.91 | 13.02 | 94,973 | -0.26(-1.96%) |
Sep 06, 2019 | 13.26 | 13.40 | 13.16 | 13.28 | 95,300 | +0.00(+0.00%) |
Sep 05, 2019 | 13.42 | 13.53 | 13.22 | 13.28 | 82,623 | -0.08(-0.60%) |
Sep 04, 2019 | 13.37 | 13.52 | 13.23 | 13.36 | 90,359 | +0.03(+0.23%) |