Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.44 | 15.59 | 15.30 | 15.55 | 179,842 | +0.05(+0.34%) |
Nov 27, 2019 | 15.34 | 15.55 | 15.23 | 15.50 | 190,421 | +0.22(+1.42%) |
Nov 26, 2019 | 15.36 | 15.66 | 15.25 | 15.28 | 312,847 | -0.07(-0.45%) |
Nov 25, 2019 | 14.98 | 15.42 | 14.93 | 15.35 | 253,521 | +0.46(+3.10%) |
Nov 22, 2019 | 15.00 | 15.18 | 14.87 | 14.89 | 208,474 | -0.10(-0.70%) |
Nov 21, 2019 | 15.78 | 15.78 | 14.87 | 14.99 | 393,602 | -0.89(-5.59%) |
Nov 20, 2019 | 16.01 | 16.04 | 15.80 | 15.88 | 199,437 | -0.26(-1.62%) |
Nov 19, 2019 | 16.38 | 16.50 | 16.13 | 16.14 | 192,368 | -0.27(-1.64%) |
Nov 18, 2019 | 16.62 | 16.64 | 16.38 | 16.41 | 216,356 | -0.21(-1.26%) |
Nov 15, 2019 | 16.54 | 16.65 | 16.37 | 16.62 | 288,621 | +0.16(+0.95%) |
Nov 14, 2019 | 16.36 | 16.51 | 16.25 | 16.46 | 219,376 | +0.07(+0.42%) |
Nov 13, 2019 | 16.59 | 16.59 | 16.31 | 16.39 | 173,680 | -0.29(-1.72%) |
Nov 12, 2019 | 16.73 | 16.91 | 16.56 | 16.68 | 280,195 | -0.12(-0.72%) |
Nov 11, 2019 | 16.87 | 16.96 | 16.78 | 16.80 | 153,295 | -0.18(-1.08%) |
Nov 08, 2019 | 16.88 | 17.10 | 16.72 | 16.98 | 284,367 | -0.05(-0.31%) |
Nov 07, 2019 | 17.00 | 17.20 | 16.86 | 17.04 | 337,188 | +0.16(+0.93%) |
Nov 06, 2019 | 17.05 | 17.56 | 16.70 | 16.88 | 342,064 | -0.32(-1.87%) |
Nov 05, 2019 | 17.49 | 18.05 | 16.66 | 17.20 | 628,292 | +0.07(+0.41%) |
Nov 04, 2019 | 17.19 | 17.27 | 16.94 | 17.13 | 275,070 | -0.04(-0.25%) |
Nov 01, 2019 | 17.18 | 17.41 | 17.04 | 17.18 | 238,716 | +0.03(+0.20%) |
Oct 31, 2019 | 17.31 | 17.36 | 16.86 | 17.14 | 300,686 | -0.17(-1.00%) |
Oct 30, 2019 | 17.19 | 17.31 | 16.90 | 17.31 | 203,808 | +0.17(+1.01%) |
Oct 29, 2019 | 16.80 | 17.18 | 16.76 | 17.14 | 195,957 | +0.29(+1.70%) |
Oct 28, 2019 | 17.04 | 17.05 | 16.85 | 16.85 | 175,040 | +0.01(+0.05%) |
Oct 25, 2019 | 16.51 | 16.91 | 16.51 | 16.85 | 148,795 | +0.37(+2.22%) |
Oct 24, 2019 | 16.90 | 16.91 | 16.33 | 16.48 | 197,075 | -0.43(-2.52%) |
Oct 23, 2019 | 16.87 | 16.93 | 16.69 | 16.91 | 158,679 | +0.00(+0.00%) |
Oct 22, 2019 | 16.70 | 17.04 | 16.65 | 16.91 | 129,862 | +0.15(+0.88%) |
Oct 21, 2019 | 16.62 | 16.98 | 16.62 | 16.76 | 259,548 | +0.26(+1.58%) |
Oct 18, 2019 | 16.36 | 16.56 | 15.74 | 16.50 | 352,325 | -0.16(-0.94%) |
Oct 17, 2019 | 16.51 | 16.68 | 16.51 | 16.65 | 140,131 | +0.17(+1.06%) |
Oct 16, 2019 | 16.35 | 16.60 | 16.35 | 16.48 | 123,248 | +0.15(+0.91%) |
Oct 15, 2019 | 16.35 | 16.55 | 16.20 | 16.33 | 116,100 | +0.09(+0.53%) |
Oct 14, 2019 | 16.18 | 16.33 | 16.00 | 16.25 | 118,052 | +0.06(+0.38%) |
Oct 11, 2019 | 16.21 | 16.50 | 16.16 | 16.18 | 211,579 | +0.14(+0.87%) |
Oct 10, 2019 | 15.89 | 16.13 | 15.89 | 16.05 | 176,718 | +0.13(+0.82%) |
Oct 09, 2019 | 16.35 | 16.35 | 15.81 | 15.91 | 229,083 | -0.36(-2.19%) |
Oct 08, 2019 | 16.17 | 16.38 | 15.86 | 16.27 | 335,063 | +0.03(+0.16%) |
Oct 07, 2019 | 15.90 | 16.34 | 15.85 | 16.25 | 316,056 | +0.31(+1.94%) |
Oct 04, 2019 | 15.73 | 15.97 | 15.61 | 15.94 | 187,093 | +0.26(+1.65%) |
Oct 03, 2019 | 16.12 | 16.12 | 15.43 | 15.68 | 189,029 | -0.45(-2.77%) |
Oct 02, 2019 | 16.26 | 16.26 | 15.94 | 16.12 | 293,790 | -0.15(-0.95%) |
Oct 01, 2019 | 16.49 | 16.75 | 16.26 | 16.28 | 221,356 | -0.15(-0.89%) |
Sep 30, 2019 | 16.29 | 16.62 | 16.10 | 16.43 | 343,825 | +0.19(+1.17%) |
Sep 27, 2019 | 16.01 | 16.47 | 15.97 | 16.24 | 348,838 | +0.32(+2.00%) |
Sep 26, 2019 | 16.05 | 16.10 | 15.78 | 15.92 | 159,873 | -0.15(-0.96%) |
Sep 25, 2019 | 16.26 | 16.41 | 15.94 | 16.07 | 213,372 | -0.09(-0.53%) |
Sep 24, 2019 | 15.95 | 16.27 | 15.95 | 16.16 | 334,205 | +0.25(+1.57%) |
Sep 23, 2019 | 15.70 | 16.07 | 15.70 | 15.91 | 345,081 | +0.15(+0.98%) |
Sep 20, 2019 | 15.95 | 16.10 | 15.73 | 15.76 | 529,769 | -0.23(-1.45%) |
Sep 19, 2019 | 16.28 | 16.41 | 15.94 | 15.99 | 218,593 | -0.25(-1.54%) |
Sep 18, 2019 | 16.46 | 16.47 | 16.09 | 16.24 | 256,372 | -0.23(-1.41%) |
Sep 17, 2019 | 16.68 | 16.68 | 16.17 | 16.47 | 188,382 | -0.25(-1.49%) |
Sep 16, 2019 | 16.55 | 16.88 | 16.45 | 16.72 | 260,135 | +0.08(+0.47%) |
Sep 13, 2019 | 16.55 | 16.77 | 16.38 | 16.64 | 267,210 | +0.14(+0.83%) |
Sep 12, 2019 | 16.37 | 16.55 | 16.09 | 16.50 | 340,216 | +0.21(+1.32%) |
Sep 11, 2019 | 16.08 | 16.35 | 15.86 | 16.29 | 213,535 | +0.27(+1.66%) |
Sep 10, 2019 | 15.64 | 16.06 | 15.53 | 16.02 | 255,778 | +0.37(+2.36%) |
Sep 09, 2019 | 15.46 | 15.67 | 15.40 | 15.65 | 237,150 | +0.20(+1.28%) |
Sep 06, 2019 | 15.11 | 15.57 | 15.11 | 15.45 | 260,233 | +0.38(+2.51%) |
Sep 05, 2019 | 14.66 | 15.26 | 14.65 | 15.08 | 335,720 | +0.57(+3.91%) |
Sep 04, 2019 | 14.63 | 14.64 | 14.30 | 14.51 | 198,149 | -0.01(-0.06%) |