Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.99 | 17.06 | 16.99 | 17.02 | 18,814 | -0.10(-0.56%) |
Nov 27, 2019 | 17.13 | 17.13 | 17.06 | 17.12 | 1,830 | +0.08(+0.49%) |
Nov 26, 2019 | 16.97 | 17.05 | 16.97 | 17.04 | 6,297 | +0.00(+0.03%) |
Nov 25, 2019 | 16.96 | 17.05 | 16.96 | 17.03 | 3,923 | +0.20(+1.20%) |
Nov 22, 2019 | 16.77 | 16.83 | 16.72 | 16.83 | 9,152 | +0.10(+0.59%) |
Nov 21, 2019 | 16.74 | 16.80 | 16.72 | 16.73 | 3,255 | -0.05(-0.29%) |
Nov 20, 2019 | 16.82 | 16.90 | 16.74 | 16.78 | 9,136 | -0.06(-0.38%) |
Nov 19, 2019 | 16.84 | 16.85 | 16.77 | 16.84 | 12,951 | +0.05(+0.29%) |
Nov 18, 2019 | 16.80 | 16.86 | 16.71 | 16.79 | 11,210 | +0.05(+0.32%) |
Nov 15, 2019 | 16.72 | 16.74 | 16.68 | 16.74 | 8,847 | +0.19(+1.16%) |
Nov 14, 2019 | 16.52 | 16.61 | 16.52 | 16.55 | 11,731 | -0.07(-0.39%) |
Nov 13, 2019 | 16.63 | 16.67 | 16.57 | 16.61 | 15,690 | -0.02(-0.14%) |
Nov 12, 2019 | 16.64 | 16.72 | 16.64 | 16.64 | 10,390 | +0.07(+0.42%) |
Nov 11, 2019 | 16.62 | 16.62 | 16.49 | 16.57 | 21,061 | +0.08(+0.47%) |
Nov 08, 2019 | 16.46 | 16.50 | 16.46 | 16.49 | 5,796 | +0.12(+0.73%) |
Nov 07, 2019 | 16.36 | 16.52 | 16.36 | 16.37 | 3,929 | +0.12(+0.77%) |
Nov 06, 2019 | 16.28 | 16.28 | 16.22 | 16.25 | 2,448 | -0.03(-0.16%) |
Nov 05, 2019 | 16.47 | 16.47 | 16.23 | 16.27 | 17,052 | -0.28(-1.66%) |
Nov 04, 2019 | 16.38 | 16.55 | 16.32 | 16.55 | 59,091 | +0.32(+2.00%) |
Nov 01, 2019 | 16.18 | 16.23 | 16.16 | 16.22 | 1,627 | +0.18(+1.10%) |
Oct 31, 2019 | 16.17 | 16.17 | 15.93 | 16.05 | 4,540 | -0.11(-0.67%) |
Oct 30, 2019 | 16.03 | 16.17 | 16.01 | 16.16 | 13,331 | +0.19(+1.17%) |
Oct 29, 2019 | 16.10 | 16.10 | 15.96 | 15.97 | 17,731 | -0.10(-0.61%) |
Oct 28, 2019 | 16.07 | 16.08 | 15.98 | 16.07 | 24,864 | +0.16(+1.02%) |
Oct 25, 2019 | 15.77 | 15.94 | 15.77 | 15.90 | 6,101 | +0.14(+0.86%) |
Oct 24, 2019 | 15.67 | 15.77 | 15.67 | 15.77 | 2,097 | +0.17(+1.07%) |
Oct 23, 2019 | 15.59 | 15.62 | 15.59 | 15.60 | 1,207 | +0.01(+0.05%) |
Oct 22, 2019 | 15.78 | 15.81 | 15.60 | 15.60 | 6,996 | -0.24(-1.50%) |
Oct 21, 2019 | 15.68 | 15.83 | 15.68 | 15.83 | 3,717 | +0.20(+1.29%) |
Oct 18, 2019 | 15.83 | 15.83 | 15.59 | 15.63 | 7,322 | -0.21(-1.32%) |
Oct 17, 2019 | 15.87 | 15.87 | 15.81 | 15.84 | 12,611 | -0.02(-0.12%) |
Oct 16, 2019 | 15.99 | 15.99 | 15.86 | 15.86 | 37,130 | -0.20(-1.23%) |
Oct 15, 2019 | 15.96 | 16.06 | 15.96 | 16.06 | 14,026 | +0.16(+0.99%) |
Oct 14, 2019 | 15.92 | 15.92 | 15.80 | 15.90 | 4,562 | +0.03(+0.21%) |
Oct 11, 2019 | 15.87 | 15.97 | 15.87 | 15.87 | 11,186 | +0.28(+1.77%) |
Oct 10, 2019 | 15.54 | 15.63 | 15.54 | 15.59 | 1,282 | -0.00(-0.02%) |
Oct 09, 2019 | 15.50 | 15.59 | 15.50 | 15.59 | 4,577 | +0.17(+1.08%) |
Oct 08, 2019 | 15.59 | 15.59 | 15.42 | 15.43 | 52,208 | -0.27(-1.71%) |
Oct 07, 2019 | 15.69 | 15.75 | 15.69 | 15.70 | 4,070 | +0.06(+0.36%) |
Oct 04, 2019 | 15.49 | 15.64 | 15.49 | 15.64 | 1,830 | +0.17(+1.11%) |
Oct 03, 2019 | 15.23 | 15.47 | 15.13 | 15.47 | 2,035 | +0.23(+1.50%) |
Oct 02, 2019 | 15.41 | 15.41 | 15.17 | 15.24 | 6,448 | -0.28(-1.77%) |
Oct 01, 2019 | 15.75 | 15.75 | 15.47 | 15.52 | 7,716 | -0.19(-1.20%) |
Sep 30, 2019 | 15.65 | 15.70 | 15.59 | 15.70 | 7,477 | +0.28(+1.84%) |
Sep 27, 2019 | 15.81 | 15.81 | 15.42 | 15.42 | 4,779 | -0.43(-2.72%) |
Sep 26, 2019 | 15.91 | 15.91 | 15.78 | 15.85 | 10,924 | +0.04(+0.25%) |
Sep 25, 2019 | 15.66 | 15.81 | 15.51 | 15.81 | 4,544 | +0.19(+1.20%) |
Sep 24, 2019 | 16.04 | 16.04 | 15.57 | 15.62 | 14,610 | -0.34(-2.16%) |
Sep 23, 2019 | 15.99 | 16.00 | 15.92 | 15.97 | 7,171 | -0.03(-0.17%) |
Sep 20, 2019 | 16.20 | 16.20 | 15.97 | 16.00 | 1,830 | -0.12(-0.72%) |
Sep 19, 2019 | 16.06 | 16.23 | 16.06 | 16.11 | 11,113 | +0.07(+0.46%) |
Sep 18, 2019 | 16.06 | 16.08 | 15.85 | 16.04 | 17,352 | -0.07(-0.44%) |
Sep 17, 2019 | 16.02 | 16.14 | 16.02 | 16.11 | 7,734 | -0.01(-0.04%) |
Sep 16, 2019 | 16.04 | 16.12 | 16.03 | 16.12 | 7,934 | +0.01(+0.09%) |
Sep 13, 2019 | 16.13 | 16.17 | 16.10 | 16.10 | 5,288 | -0.06(-0.39%) |
Sep 12, 2019 | 16.14 | 16.27 | 16.13 | 16.17 | 7,374 | +0.12(+0.74%) |
Sep 11, 2019 | 16.11 | 16.11 | 16.05 | 16.05 | 5,597 | +0.04(+0.25%) |
Sep 10, 2019 | 16.03 | 16.03 | 15.89 | 16.01 | 41,117 | -0.06(-0.37%) |
Sep 09, 2019 | 16.08 | 16.09 | 16.02 | 16.07 | 4,860 | -0.07(-0.43%) |
Sep 06, 2019 | 16.12 | 16.20 | 16.12 | 16.14 | 10,475 | +0.01(+0.06%) |
Sep 05, 2019 | 16.10 | 16.23 | 16.06 | 16.13 | 11,443 | +0.23(+1.42%) |
Sep 04, 2019 | 15.85 | 15.90 | 15.81 | 15.90 | 20,806 | +0.26(+1.68%) |