Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.87 | 16.87 | 16.54 | 16.61 | 57,600 | -0.27(-1.60%) |
Nov 27, 2019 | 16.66 | 16.89 | 16.51 | 16.88 | 98,400 | +0.31(+1.87%) |
Nov 26, 2019 | 16.58 | 16.62 | 16.27 | 16.57 | 234,769 | -0.01(-0.06%) |
Nov 25, 2019 | 16.08 | 16.63 | 15.95 | 16.58 | 118,339 | +0.60(+3.75%) |
Nov 22, 2019 | 16.21 | 16.26 | 15.92 | 15.98 | 98,100 | -0.13(-0.81%) |
Nov 21, 2019 | 16.04 | 16.27 | 15.74 | 16.11 | 149,751 | +0.14(+0.88%) |
Nov 20, 2019 | 16.13 | 16.37 | 15.93 | 15.97 | 144,945 | -0.25(-1.54%) |
Nov 19, 2019 | 16.28 | 16.41 | 16.11 | 16.22 | 100,082 | -0.06(-0.37%) |
Nov 18, 2019 | 16.68 | 16.71 | 16.24 | 16.28 | 132,529 | -0.36(-2.16%) |
Nov 15, 2019 | 16.76 | 16.90 | 16.50 | 16.64 | 135,300 | -0.01(-0.06%) |
Nov 14, 2019 | 16.82 | 16.97 | 16.54 | 16.65 | 158,482 | -0.18(-1.07%) |
Nov 13, 2019 | 17.16 | 17.23 | 16.64 | 16.83 | 164,040 | -0.47(-2.69%) |
Nov 12, 2019 | 17.28 | 17.44 | 16.61 | 17.30 | 250,070 | +0.10(+0.55%) |
Nov 11, 2019 | 17.79 | 17.79 | 17.05 | 17.20 | 195,160 | -0.58(-3.26%) |
Nov 08, 2019 | 17.51 | 18.07 | 17.25 | 17.78 | 158,700 | +0.32(+1.83%) |
Nov 07, 2019 | 17.83 | 18.14 | 17.10 | 17.46 | 349,805 | +0.95(+5.75%) |
Nov 06, 2019 | 16.40 | 16.57 | 15.98 | 16.51 | 220,643 | +0.14(+0.86%) |
Nov 05, 2019 | 15.96 | 16.38 | 15.88 | 16.37 | 470,094 | +0.50(+3.15%) |
Nov 04, 2019 | 15.82 | 15.97 | 15.63 | 15.87 | 532,289 | +0.29(+1.86%) |
Nov 01, 2019 | 15.98 | 16.08 | 15.56 | 15.58 | 303,300 | -0.17(-1.08%) |
Oct 31, 2019 | 16.93 | 17.33 | 15.72 | 15.75 | 354,676 | -1.42(-8.27%) |
Oct 30, 2019 | 17.16 | 17.21 | 16.84 | 17.17 | 252,087 | +0.08(+0.47%) |
Oct 29, 2019 | 16.52 | 17.11 | 16.39 | 17.09 | 312,611 | +0.52(+3.14%) |
Oct 28, 2019 | 15.91 | 16.61 | 15.91 | 16.57 | 199,344 | +0.81(+5.14%) |
Oct 25, 2019 | 15.20 | 15.93 | 15.05 | 15.76 | 127,600 | +0.52(+3.41%) |
Oct 24, 2019 | 15.30 | 15.49 | 15.01 | 15.24 | 144,225 | -0.10(-0.65%) |
Oct 23, 2019 | 15.27 | 15.71 | 15.10 | 15.34 | 217,564 | +0.06(+0.39%) |
Oct 22, 2019 | 15.09 | 15.32 | 14.84 | 15.28 | 143,974 | +0.19(+1.26%) |
Oct 21, 2019 | 15.11 | 15.37 | 15.08 | 15.09 | 194,833 | +0.23(+1.58%) |
Oct 18, 2019 | 14.49 | 15.00 | 14.49 | 14.86 | 140,900 | +0.21(+1.40%) |
Oct 17, 2019 | 14.45 | 14.75 | 14.34 | 14.65 | 89,285 | +0.19(+1.31%) |
Oct 16, 2019 | 14.44 | 14.73 | 14.31 | 14.46 | 98,858 | -0.03(-0.21%) |
Oct 15, 2019 | 14.08 | 14.78 | 13.96 | 14.49 | 267,682 | +0.43(+3.06%) |
Oct 14, 2019 | 14.28 | 14.28 | 13.35 | 14.06 | 295,333 | -0.21(-1.47%) |
Oct 11, 2019 | 14.10 | 14.43 | 13.80 | 14.27 | 528,200 | +0.44(+3.18%) |
Oct 10, 2019 | 14.61 | 14.73 | 13.82 | 13.83 | 275,772 | -0.72(-4.95%) |
Oct 09, 2019 | 14.81 | 14.81 | 14.52 | 14.55 | 255,401 | -0.01(-0.07%) |
Oct 08, 2019 | 14.86 | 14.91 | 14.42 | 14.56 | 291,943 | -0.47(-3.13%) |
Oct 07, 2019 | 14.86 | 15.15 | 14.86 | 15.03 | 310,039 | +0.07(+0.47%) |
Oct 04, 2019 | 14.64 | 15.00 | 14.42 | 14.96 | 127,800 | +0.37(+2.50%) |
Oct 03, 2019 | 14.75 | 14.85 | 14.18 | 14.60 | 355,300 | -0.18(-1.25%) |
Oct 02, 2019 | 14.82 | 15.00 | 14.53 | 14.78 | 371,013 | -0.20(-1.34%) |
Oct 01, 2019 | 14.97 | 15.48 | 14.79 | 14.98 | 387,357 | +0.05(+0.37%) |
Sep 30, 2019 | 14.76 | 15.12 | 14.57 | 14.93 | 347,752 | +0.18(+1.19%) |
Sep 27, 2019 | 14.75 | 15.00 | 14.67 | 14.75 | 171,300 | +0.04(+0.27%) |
Sep 26, 2019 | 14.71 | 14.85 | 14.51 | 14.71 | 165,537 | -0.02(-0.14%) |
Sep 25, 2019 | 14.79 | 15.00 | 14.46 | 14.73 | 564,073 | -0.06(-0.41%) |
Sep 24, 2019 | 15.22 | 15.25 | 14.75 | 14.79 | 322,960 | -0.42(-2.73%) |
Sep 23, 2019 | 14.50 | 15.37 | 14.50 | 15.21 | 286,361 | +0.67(+4.57%) |
Sep 20, 2019 | 14.59 | 15.01 | 14.52 | 14.54 | 364,800 | +0.01(+0.07%) |
Sep 19, 2019 | 14.62 | 15.20 | 14.53 | 14.53 | 305,875 | -0.09(-0.62%) |
Sep 18, 2019 | 14.79 | 14.90 | 14.50 | 14.62 | 350,128 | -0.21(-1.42%) |
Sep 17, 2019 | 14.30 | 14.87 | 14.19 | 14.83 | 484,061 | +0.41(+2.84%) |
Sep 16, 2019 | 14.50 | 15.10 | 14.28 | 14.42 | 470,328 | -0.09(-0.62%) |
Sep 13, 2019 | 14.30 | 15.05 | 14.00 | 14.51 | 935,600 | +0.52(+3.72%) |
Sep 12, 2019 | 14.85 | 15.28 | 13.77 | 13.99 | 2,031,655 | -4.28(-23.43%) |
Sep 11, 2019 | 17.83 | 18.33 | 17.18 | 18.27 | 446,312 | +0.68(+3.87%) |
Sep 10, 2019 | 17.00 | 17.85 | 16.95 | 17.59 | 236,027 | +0.64(+3.78%) |
Sep 09, 2019 | 16.00 | 17.14 | 15.95 | 16.95 | 249,645 | +1.06(+6.67%) |
Sep 06, 2019 | 15.73 | 16.00 | 15.56 | 15.89 | 162,300 | +0.27(+1.73%) |
Sep 05, 2019 | 15.40 | 16.18 | 15.40 | 15.62 | 325,793 | +0.50(+3.31%) |
Sep 04, 2019 | 15.24 | 15.40 | 15.04 | 15.12 | 140,628 | +0.05(+0.33%) |