Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.49 | 17.49 | 17.31 | 17.35 | 9,761 | -0.55(-3.09%) |
Nov 27, 2019 | 18.01 | 18.09 | 17.91 | 17.91 | 10,018 | -0.25(-1.37%) |
Nov 26, 2019 | 18.14 | 18.17 | 18.02 | 18.16 | 10,643 | -0.05(-0.30%) |
Nov 25, 2019 | 17.91 | 18.22 | 17.91 | 18.21 | 13,221 | +0.49(+2.77%) |
Nov 22, 2019 | 17.79 | 17.88 | 17.70 | 17.72 | 16,183 | -0.25(-1.39%) |
Nov 21, 2019 | 18.42 | 18.42 | 17.96 | 17.97 | 54,969 | -0.75(-3.99%) |
Nov 20, 2019 | 18.65 | 18.82 | 18.64 | 18.72 | 21,488 | +0.06(+0.33%) |
Nov 19, 2019 | 18.73 | 18.95 | 18.63 | 18.66 | 16,895 | +0.05(+0.29%) |
Nov 18, 2019 | 18.61 | 18.72 | 18.56 | 18.60 | 17,256 | +0.26(+1.40%) |
Nov 15, 2019 | 18.54 | 18.61 | 18.31 | 18.34 | 16,825 | -0.28(-1.51%) |
Nov 14, 2019 | 18.69 | 18.71 | 18.50 | 18.62 | 11,040 | -0.62(-3.20%) |
Nov 13, 2019 | 19.09 | 19.29 | 19.07 | 19.24 | 50,216 | -0.02(-0.08%) |
Nov 12, 2019 | 19.22 | 19.33 | 19.08 | 19.25 | 94,594 | +1.04(+5.68%) |
Nov 11, 2019 | 18.11 | 18.32 | 18.11 | 18.22 | 58,642 | +0.14(+0.77%) |
Nov 08, 2019 | 18.23 | 18.25 | 18.07 | 18.08 | 75,392 | +0.95(+5.55%) |
Nov 07, 2019 | 16.93 | 17.28 | 16.91 | 17.13 | 84,764 | +1.35(+8.59%) |
Nov 06, 2019 | 15.81 | 15.87 | 15.69 | 15.77 | 29,128 | +0.18(+1.15%) |
Nov 05, 2019 | 15.69 | 15.83 | 15.55 | 15.60 | 25,354 | -0.27(-1.72%) |
Nov 04, 2019 | 15.74 | 15.89 | 15.71 | 15.87 | 4,987 | +0.29(+1.85%) |
Nov 01, 2019 | 15.61 | 15.64 | 15.53 | 15.58 | 7,834 | +0.29(+1.88%) |
Oct 31, 2019 | 15.47 | 15.47 | 15.21 | 15.29 | 21,663 | -0.33(-2.14%) |
Oct 30, 2019 | 15.55 | 15.68 | 15.55 | 15.63 | 6,469 | +0.17(+1.11%) |
Oct 29, 2019 | 15.62 | 15.62 | 15.45 | 15.46 | 36,111 | -0.25(-1.59%) |
Oct 28, 2019 | 15.70 | 15.75 | 15.66 | 15.70 | 12,305 | -0.18(-1.13%) |
Oct 25, 2019 | 15.92 | 15.98 | 15.88 | 15.88 | 4,623 | -0.28(-1.73%) |
Oct 24, 2019 | 16.05 | 16.23 | 16.02 | 16.16 | 12,968 | +0.20(+1.27%) |
Oct 23, 2019 | 15.98 | 16.02 | 15.88 | 15.96 | 8,115 | +0.38(+2.45%) |
Oct 22, 2019 | 15.50 | 15.72 | 15.50 | 15.58 | 10,971 | -0.23(-1.48%) |
Oct 21, 2019 | 15.88 | 15.88 | 15.74 | 15.81 | 7,333 | -0.09(-0.54%) |
Oct 18, 2019 | 16.03 | 16.09 | 15.85 | 15.90 | 26,843 | -0.02(-0.10%) |
Oct 17, 2019 | 15.95 | 15.95 | 15.85 | 15.91 | 13,630 | +0.30(+1.95%) |
Oct 16, 2019 | 15.57 | 15.62 | 15.53 | 15.61 | 8,180 | +0.02(+0.10%) |
Oct 15, 2019 | 15.88 | 15.88 | 15.45 | 15.60 | 19,957 | -0.58(-3.61%) |
Oct 14, 2019 | 16.24 | 16.24 | 16.10 | 16.18 | 9,396 | -0.07(-0.43%) |
Oct 11, 2019 | 16.06 | 16.29 | 15.97 | 16.25 | 35,705 | +0.29(+1.81%) |
Oct 10, 2019 | 16.00 | 16.27 | 15.96 | 15.96 | 9,285 | -0.05(-0.34%) |
Oct 09, 2019 | 16.21 | 16.26 | 15.38 | 16.02 | 65,159 | -0.12(-0.72%) |
Oct 08, 2019 | 16.17 | 16.30 | 16.10 | 16.13 | 16,121 | -0.06(-0.38%) |
Oct 07, 2019 | 16.23 | 16.26 | 16.16 | 16.19 | 9,783 | -0.03(-0.19%) |
Oct 04, 2019 | 16.20 | 16.26 | 16.16 | 16.23 | 9,889 | -0.05(-0.33%) |
Oct 03, 2019 | 16.12 | 16.29 | 16.06 | 16.28 | 12,939 | +0.05(+0.29%) |
Oct 02, 2019 | 16.26 | 16.29 | 16.12 | 16.23 | 16,935 | -0.02(-0.10%) |
Oct 01, 2019 | 16.39 | 16.39 | 16.18 | 16.25 | 16,439 | +0.45(+2.86%) |
Sep 30, 2019 | 15.74 | 15.81 | 15.71 | 15.80 | 13,498 | +0.14(+0.90%) |
Sep 27, 2019 | 15.92 | 15.92 | 15.60 | 15.66 | 31,595 | -0.97(-5.81%) |
Sep 26, 2019 | 16.81 | 16.81 | 16.62 | 16.62 | 6,294 | -0.05(-0.33%) |
Sep 25, 2019 | 16.39 | 16.69 | 16.39 | 16.68 | 17,576 | +0.26(+1.61%) |
Sep 24, 2019 | 16.51 | 16.51 | 16.30 | 16.41 | 21,830 | -0.16(-0.94%) |
Sep 23, 2019 | 16.51 | 16.65 | 16.51 | 16.57 | 18,530 | +0.03(+0.19%) |
Sep 20, 2019 | 16.59 | 16.62 | 16.47 | 16.54 | 19,008 | +0.07(+0.43%) |
Sep 19, 2019 | 16.50 | 16.60 | 16.44 | 16.47 | 12,735 | -0.11(-0.66%) |
Sep 18, 2019 | 16.61 | 16.61 | 16.44 | 16.58 | 16,993 | -0.04(-0.23%) |
Sep 17, 2019 | 16.61 | 16.62 | 16.43 | 16.62 | 35,216 | +0.06(+0.38%) |
Sep 16, 2019 | 16.93 | 16.93 | 16.55 | 16.55 | 30,133 | -0.43(-2.52%) |
Sep 13, 2019 | 17.02 | 17.02 | 16.92 | 16.98 | 14,641 | -0.02(-0.09%) |
Sep 12, 2019 | 16.97 | 17.07 | 16.82 | 17.00 | 27,924 | +0.19(+1.16%) |
Sep 11, 2019 | 16.52 | 16.81 | 16.39 | 16.80 | 63,930 | +0.72(+4.45%) |
Sep 10, 2019 | 16.00 | 16.09 | 15.91 | 16.09 | 35,150 | +0.14(+0.88%) |
Sep 09, 2019 | 16.32 | 16.34 | 15.87 | 15.95 | 128,512 | -0.47(-2.85%) |
Sep 06, 2019 | 16.35 | 16.49 | 16.09 | 16.41 | 62,677 | +0.34(+2.13%) |
Sep 05, 2019 | 16.00 | 16.19 | 16.00 | 16.07 | 22,834 | +0.03(+0.19%) |
Sep 04, 2019 | 15.56 | 16.04 | 15.56 | 16.04 | 75,818 | +0.55(+3.52%) |