Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.16 | 16.43 | 16.16 | 16.35 | 69,300 | +0.03(+0.18%) |
Nov 27, 2019 | 16.16 | 16.42 | 15.95 | 16.32 | 91,100 | +0.27(+1.68%) |
Nov 26, 2019 | 16.42 | 16.45 | 15.95 | 16.05 | 246,108 | -0.44(-2.67%) |
Nov 25, 2019 | 16.33 | 16.50 | 16.23 | 16.49 | 259,525 | +0.32(+1.98%) |
Nov 22, 2019 | 16.01 | 16.26 | 15.59 | 16.17 | 178,800 | +0.58(+3.72%) |
Nov 21, 2019 | 15.79 | 15.79 | 15.41 | 15.59 | 68,253 | -0.23(-1.45%) |
Nov 20, 2019 | 15.86 | 15.95 | 15.71 | 15.82 | 128,382 | -0.20(-1.25%) |
Nov 19, 2019 | 16.15 | 16.15 | 15.83 | 16.02 | 123,108 | -0.09(-0.56%) |
Nov 18, 2019 | 16.22 | 16.27 | 15.99 | 16.11 | 97,001 | -0.08(-0.49%) |
Nov 15, 2019 | 16.25 | 16.35 | 16.07 | 16.19 | 107,900 | +0.08(+0.50%) |
Nov 14, 2019 | 15.99 | 16.21 | 15.95 | 16.11 | 167,729 | +0.05(+0.31%) |
Nov 13, 2019 | 15.75 | 16.17 | 15.75 | 16.06 | 200,352 | -0.06(-0.37%) |
Nov 12, 2019 | 15.66 | 16.19 | 15.65 | 16.12 | 195,878 | +0.39(+2.48%) |
Nov 11, 2019 | 15.40 | 15.75 | 15.32 | 15.73 | 70,135 | +0.19(+1.22%) |
Nov 08, 2019 | 15.40 | 15.75 | 15.40 | 15.54 | 67,000 | +0.00(+0.00%) |
Nov 07, 2019 | 15.53 | 15.67 | 15.36 | 15.54 | 122,133 | +0.14(+0.91%) |
Nov 06, 2019 | 15.28 | 15.53 | 15.08 | 15.40 | 102,515 | -0.01(-0.06%) |
Nov 05, 2019 | 13.55 | 15.58 | 13.52 | 15.41 | 230,734 | +0.25(+1.65%) |
Nov 04, 2019 | 14.90 | 15.17 | 14.79 | 15.16 | 83,858 | +0.47(+3.20%) |
Nov 01, 2019 | 14.74 | 14.88 | 14.64 | 14.69 | 117,000 | -0.05(-0.34%) |
Oct 31, 2019 | 15.23 | 15.33 | 14.66 | 14.74 | 108,425 | -0.61(-3.97%) |
Oct 30, 2019 | 15.12 | 15.39 | 15.06 | 15.35 | 53,998 | +0.17(+1.12%) |
Oct 29, 2019 | 15.06 | 15.23 | 15.01 | 15.18 | 42,090 | +0.00(+0.00%) |
Oct 28, 2019 | 14.90 | 15.24 | 14.82 | 15.18 | 74,496 | +0.31(+2.08%) |
Oct 25, 2019 | 14.76 | 14.96 | 14.63 | 14.87 | 46,800 | +0.08(+0.54%) |
Oct 24, 2019 | 15.00 | 15.04 | 14.71 | 14.79 | 39,124 | -0.20(-1.33%) |
Oct 23, 2019 | 14.77 | 15.10 | 14.75 | 14.99 | 110,811 | +0.22(+1.49%) |
Oct 22, 2019 | 14.70 | 14.86 | 14.47 | 14.77 | 48,186 | +0.03(+0.20%) |
Oct 21, 2019 | 14.90 | 14.98 | 14.73 | 14.74 | 59,764 | -0.13(-0.87%) |
Oct 18, 2019 | 14.66 | 15.10 | 14.66 | 14.87 | 211,200 | +0.13(+0.88%) |
Oct 17, 2019 | 14.57 | 14.75 | 14.45 | 14.74 | 48,093 | +0.28(+1.94%) |
Oct 16, 2019 | 14.43 | 14.74 | 14.33 | 14.46 | 81,778 | -0.01(-0.07%) |
Oct 15, 2019 | 14.37 | 14.77 | 14.24 | 14.47 | 66,357 | +0.14(+0.98%) |
Oct 14, 2019 | 14.68 | 14.80 | 14.28 | 14.33 | 64,592 | -0.39(-2.65%) |
Oct 11, 2019 | 14.58 | 14.91 | 14.58 | 14.72 | 143,000 | +0.32(+2.22%) |
Oct 10, 2019 | 14.25 | 14.47 | 14.08 | 14.40 | 71,449 | +0.21(+1.48%) |
Oct 09, 2019 | 14.57 | 14.62 | 14.13 | 14.19 | 68,406 | -0.24(-1.66%) |
Oct 08, 2019 | 14.32 | 14.63 | 14.26 | 14.43 | 121,882 | -0.12(-0.82%) |
Oct 07, 2019 | 14.65 | 14.66 | 14.46 | 14.55 | 49,160 | -0.10(-0.68%) |
Oct 04, 2019 | 14.55 | 14.74 | 14.46 | 14.65 | 77,000 | +0.07(+0.48%) |
Oct 03, 2019 | 14.91 | 14.96 | 14.51 | 14.58 | 97,487 | -0.42(-2.80%) |
Oct 02, 2019 | 16.01 | 16.01 | 14.72 | 15.00 | 205,385 | -1.08(-6.72%) |
Oct 01, 2019 | 16.20 | 16.35 | 15.96 | 16.08 | 117,963 | +0.01(+0.06%) |
Sep 30, 2019 | 15.85 | 16.12 | 15.80 | 16.07 | 199,704 | +0.20(+1.26%) |
Sep 27, 2019 | 16.08 | 16.08 | 15.51 | 15.87 | 441,300 | -0.08(-0.50%) |
Sep 26, 2019 | 16.22 | 16.31 | 15.95 | 15.95 | 127,579 | -0.34(-2.09%) |
Sep 25, 2019 | 16.02 | 16.35 | 15.94 | 16.29 | 146,929 | +0.22(+1.37%) |
Sep 24, 2019 | 15.97 | 16.22 | 15.65 | 16.07 | 288,371 | +0.13(+0.82%) |
Sep 23, 2019 | 15.12 | 16.00 | 15.06 | 15.94 | 429,834 | +0.71(+4.66%) |
Sep 20, 2019 | 15.10 | 15.25 | 15.00 | 15.23 | 136,100 | +0.08(+0.53%) |
Sep 19, 2019 | 15.12 | 15.24 | 15.10 | 15.15 | 62,132 | +0.04(+0.26%) |
Sep 18, 2019 | 15.20 | 15.25 | 14.98 | 15.11 | 116,718 | -0.13(-0.85%) |
Sep 17, 2019 | 15.17 | 15.25 | 14.98 | 15.24 | 77,661 | -0.01(-0.07%) |
Sep 16, 2019 | 15.10 | 15.32 | 15.06 | 15.25 | 80,799 | +0.06(+0.39%) |
Sep 13, 2019 | 15.31 | 15.35 | 15.15 | 15.19 | 75,600 | -0.01(-0.07%) |
Sep 12, 2019 | 15.22 | 15.38 | 14.97 | 15.20 | 67,163 | -0.04(-0.26%) |
Sep 11, 2019 | 14.63 | 15.25 | 14.59 | 15.24 | 132,496 | +0.70(+4.81%) |
Sep 10, 2019 | 14.11 | 14.69 | 13.99 | 14.54 | 133,428 | +0.45(+3.19%) |
Sep 09, 2019 | 14.07 | 14.09 | 13.87 | 14.09 | 277,334 | +0.03(+0.21%) |
Sep 06, 2019 | 14.19 | 14.27 | 14.02 | 14.06 | 107,600 | -0.14(-0.99%) |
Sep 05, 2019 | 14.29 | 14.35 | 14.09 | 14.20 | 220,511 | +0.07(+0.50%) |
Sep 04, 2019 | 14.36 | 14.39 | 14.12 | 14.13 | 111,106 | -0.07(-0.49%) |