Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.25 | 16.25 | 15.82 | 15.83 | 72,800 | -0.58(-3.53%) |
Nov 27, 2019 | 16.07 | 16.61 | 16.07 | 16.41 | 85,200 | +0.05(+0.31%) |
Nov 26, 2019 | 16.30 | 16.52 | 16.28 | 16.36 | 88,405 | +0.00(+0.00%) |
Nov 25, 2019 | 16.11 | 16.39 | 16.11 | 16.36 | 74,761 | +0.25(+1.55%) |
Nov 22, 2019 | 16.12 | 16.15 | 16.10 | 16.11 | 52,600 | -0.00(-0.01%) |
Nov 21, 2019 | 16.08 | 16.13 | 16.06 | 16.11 | 120,772 | -0.10(-0.61%) |
Nov 20, 2019 | 16.21 | 16.31 | 16.15 | 16.21 | 64,035 | -0.05(-0.31%) |
Nov 19, 2019 | 16.41 | 16.58 | 16.22 | 16.26 | 55,189 | +0.26(+1.63%) |
Nov 18, 2019 | 16.14 | 16.14 | 15.97 | 16.00 | 75,777 | +0.17(+1.07%) |
Nov 15, 2019 | 15.78 | 15.89 | 15.78 | 15.83 | 154,600 | +0.05(+0.32%) |
Nov 14, 2019 | 15.49 | 15.82 | 15.49 | 15.78 | 51,117 | +0.01(+0.06%) |
Nov 13, 2019 | 15.45 | 15.81 | 15.45 | 15.77 | 61,913 | -0.18(-1.13%) |
Nov 12, 2019 | 16.01 | 16.02 | 15.93 | 15.95 | 58,905 | -0.14(-0.87%) |
Nov 11, 2019 | 16.05 | 16.12 | 16.05 | 16.09 | 39,389 | -0.40(-2.43%) |
Nov 08, 2019 | 16.21 | 16.59 | 16.21 | 16.49 | 66,700 | -0.23(-1.38%) |
Nov 07, 2019 | 16.65 | 16.79 | 16.65 | 16.72 | 59,831 | +0.32(+1.98%) |
Nov 06, 2019 | 16.19 | 16.48 | 16.19 | 16.39 | 56,340 | -0.12(-0.70%) |
Nov 05, 2019 | 16.60 | 16.60 | 16.48 | 16.51 | 75,238 | +0.03(+0.18%) |
Nov 04, 2019 | 16.37 | 16.56 | 16.34 | 16.48 | 108,950 | +0.25(+1.54%) |
Nov 01, 2019 | 16.01 | 16.25 | 16.01 | 16.23 | 91,900 | +0.31(+1.95%) |
Oct 31, 2019 | 16.02 | 16.29 | 15.76 | 15.92 | 76,492 | +0.06(+0.38%) |
Oct 30, 2019 | 15.85 | 15.96 | 15.61 | 15.86 | 36,887 | -0.23(-1.43%) |
Oct 29, 2019 | 16.21 | 16.21 | 16.00 | 16.09 | 102,287 | -0.06(-0.37%) |
Oct 28, 2019 | 15.86 | 16.15 | 15.86 | 16.15 | 70,664 | +0.08(+0.50%) |
Oct 25, 2019 | 16.33 | 16.33 | 16.00 | 16.07 | 133,900 | +0.00(+0.00%) |
Oct 24, 2019 | 16.12 | 16.19 | 16.07 | 16.07 | 120,564 | +0.05(+0.31%) |
Oct 23, 2019 | 15.70 | 16.04 | 15.70 | 16.02 | 172,879 | +0.03(+0.19%) |
Oct 22, 2019 | 16.00 | 16.19 | 15.97 | 15.99 | 155,363 | +0.04(+0.25%) |
Oct 21, 2019 | 15.94 | 15.98 | 15.93 | 15.95 | 150,075 | +0.15(+0.95%) |
Oct 18, 2019 | 15.93 | 15.99 | 15.80 | 15.80 | 119,000 | -0.24(-1.51%) |
Oct 17, 2019 | 15.79 | 16.11 | 15.79 | 16.04 | 42,209 | +0.13(+0.83%) |
Oct 16, 2019 | 15.91 | 16.00 | 15.84 | 15.91 | 54,989 | -0.05(-0.34%) |
Oct 15, 2019 | 15.87 | 16.00 | 15.87 | 15.96 | 42,935 | +0.21(+1.37%) |
Oct 14, 2019 | 15.76 | 15.79 | 15.75 | 15.75 | 69,112 | +0.09(+0.57%) |
Oct 11, 2019 | 15.45 | 15.75 | 15.45 | 15.66 | 42,600 | +0.31(+2.02%) |
Oct 10, 2019 | 15.27 | 15.41 | 15.26 | 15.35 | 157,987 | +0.10(+0.66%) |
Oct 09, 2019 | 15.05 | 15.28 | 15.03 | 15.25 | 67,838 | +0.30(+2.01%) |
Oct 08, 2019 | 14.96 | 15.04 | 14.95 | 14.95 | 85,414 | -0.08(-0.53%) |
Oct 07, 2019 | 14.93 | 15.08 | 14.91 | 15.03 | 47,171 | -0.10(-0.63%) |
Oct 04, 2019 | 14.82 | 15.13 | 14.82 | 15.12 | 71,600 | -0.07(-0.43%) |
Oct 03, 2019 | 14.93 | 15.25 | 14.93 | 15.19 | 69,787 | +0.12(+0.76%) |
Oct 02, 2019 | 14.80 | 15.12 | 14.80 | 15.07 | 68,964 | +0.01(+0.09%) |
Oct 01, 2019 | 14.88 | 15.16 | 14.88 | 15.06 | 71,283 | -0.07(-0.48%) |
Sep 30, 2019 | 15.40 | 15.40 | 15.09 | 15.13 | 56,280 | +0.21(+1.44%) |
Sep 27, 2019 | 15.05 | 15.05 | 14.84 | 14.92 | 100,500 | -0.13(-0.86%) |
Sep 26, 2019 | 14.88 | 15.12 | 14.88 | 15.05 | 177,647 | +0.06(+0.37%) |
Sep 25, 2019 | 14.95 | 15.04 | 14.93 | 14.99 | 350,721 | -0.01(-0.08%) |
Sep 24, 2019 | 14.95 | 15.25 | 14.85 | 15.01 | 298,888 | -0.20(-1.33%) |
Sep 23, 2019 | 14.85 | 15.21 | 14.85 | 15.21 | 116,038 | +0.07(+0.46%) |
Sep 20, 2019 | 15.41 | 15.41 | 15.05 | 15.14 | 46,500 | -0.03(-0.20%) |
Sep 19, 2019 | 15.25 | 15.26 | 15.10 | 15.17 | 58,037 | -0.07(-0.43%) |
Sep 18, 2019 | 15.59 | 15.59 | 15.20 | 15.23 | 43,721 | -0.15(-0.94%) |
Sep 17, 2019 | 15.29 | 15.38 | 15.25 | 15.38 | 40,041 | -0.17(-1.08%) |
Sep 16, 2019 | 15.44 | 15.60 | 15.44 | 15.55 | 138,473 | -0.31(-1.97%) |
Sep 13, 2019 | 15.77 | 15.92 | 15.77 | 15.86 | 90,900 | +0.12(+0.76%) |
Sep 12, 2019 | 15.78 | 15.82 | 15.61 | 15.74 | 58,770 | -0.04(-0.25%) |
Sep 11, 2019 | 15.47 | 15.82 | 15.40 | 15.78 | 102,050 | +0.42(+2.72%) |
Sep 10, 2019 | 15.27 | 15.47 | 15.27 | 15.36 | 161,867 | +0.01(+0.08%) |
Sep 09, 2019 | 15.44 | 15.44 | 15.30 | 15.35 | 89,753 | +0.06(+0.39%) |
Sep 06, 2019 | 15.26 | 15.36 | 15.26 | 15.29 | 82,500 | -0.02(-0.13%) |
Sep 05, 2019 | 15.25 | 15.31 | 15.25 | 15.31 | 66,277 | +0.34(+2.24%) |
Sep 04, 2019 | 14.90 | 14.98 | 14.84 | 14.97 | 132,988 | +0.34(+2.36%) |