Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.15 | 17.15 | 17.01 | 17.03 | 20,725 | -0.37(-2.11%) |
Nov 27, 2019 | 17.38 | 17.40 | 17.31 | 17.40 | 28,496 | +0.01(+0.06%) |
Nov 26, 2019 | 17.28 | 17.39 | 17.23 | 17.39 | 35,205 | +0.12(+0.67%) |
Nov 25, 2019 | 16.99 | 17.27 | 16.99 | 17.27 | 51,075 | +0.38(+2.23%) |
Nov 22, 2019 | 16.86 | 16.93 | 16.79 | 16.90 | 39,273 | +0.02(+0.11%) |
Nov 21, 2019 | 16.80 | 16.88 | 16.78 | 16.88 | 16,272 | -0.01(-0.06%) |
Nov 20, 2019 | 17.08 | 17.08 | 16.85 | 16.89 | 24,842 | -0.34(-1.96%) |
Nov 19, 2019 | 17.24 | 17.32 | 17.17 | 17.23 | 124,897 | +0.10(+0.56%) |
Nov 18, 2019 | 17.23 | 17.35 | 17.12 | 17.13 | 48,063 | -0.07(-0.39%) |
Nov 15, 2019 | 17.12 | 17.27 | 17.12 | 17.20 | 32,745 | +0.12(+0.68%) |
Nov 14, 2019 | 17.13 | 17.13 | 16.96 | 17.08 | 56,206 | -0.05(-0.28%) |
Nov 13, 2019 | 17.14 | 17.22 | 16.95 | 17.13 | 54,753 | -0.20(-1.17%) |
Nov 12, 2019 | 17.38 | 17.48 | 17.28 | 17.33 | 41,426 | -0.18(-1.05%) |
Nov 11, 2019 | 17.29 | 17.54 | 17.27 | 17.52 | 165,081 | -0.22(-1.25%) |
Nov 08, 2019 | 17.75 | 17.79 | 17.67 | 17.74 | 65,905 | -0.01(-0.05%) |
Nov 07, 2019 | 17.73 | 17.86 | 17.72 | 17.75 | 76,417 | +0.21(+1.21%) |
Nov 06, 2019 | 17.58 | 17.61 | 17.43 | 17.53 | 362,673 | -0.05(-0.27%) |
Nov 05, 2019 | 17.46 | 17.61 | 17.46 | 17.58 | 75,170 | +0.15(+0.89%) |
Nov 04, 2019 | 17.39 | 17.52 | 17.35 | 17.43 | 142,065 | +0.26(+1.52%) |
Nov 01, 2019 | 17.12 | 17.24 | 17.12 | 17.17 | 52,123 | +0.23(+1.37%) |
Oct 31, 2019 | 16.98 | 17.04 | 16.89 | 16.94 | 143,059 | -0.11(-0.62%) |
Oct 30, 2019 | 16.83 | 17.05 | 16.83 | 17.04 | 66,821 | +0.00(+0.00%) |
Oct 29, 2019 | 16.98 | 17.04 | 16.87 | 17.04 | 26,950 | -0.01(-0.06%) |
Oct 28, 2019 | 16.96 | 17.10 | 16.96 | 17.05 | 46,901 | +0.25(+1.49%) |
Oct 25, 2019 | 16.57 | 16.84 | 16.53 | 16.80 | 26,217 | +0.29(+1.75%) |
Oct 24, 2019 | 16.22 | 16.51 | 16.22 | 16.51 | 23,486 | +0.33(+2.03%) |
Oct 23, 2019 | 16.04 | 16.18 | 16.04 | 16.18 | 27,549 | -0.01(-0.06%) |
Oct 22, 2019 | 16.30 | 16.41 | 16.19 | 16.19 | 22,803 | -0.19(-1.18%) |
Oct 21, 2019 | 16.14 | 16.41 | 16.13 | 16.39 | 29,064 | +0.25(+1.55%) |
Oct 18, 2019 | 16.22 | 16.39 | 16.09 | 16.14 | 7,357 | -0.25(-1.53%) |
Oct 17, 2019 | 16.41 | 16.44 | 16.36 | 16.39 | 18,893 | +0.01(+0.06%) |
Oct 16, 2019 | 16.26 | 16.39 | 16.17 | 16.38 | 46,410 | +0.00(+0.00%) |
Oct 15, 2019 | 16.12 | 16.39 | 16.11 | 16.38 | 34,654 | +0.31(+1.92%) |
Oct 14, 2019 | 16.15 | 16.22 | 16.07 | 16.07 | 27,683 | -0.07(-0.42%) |
Oct 11, 2019 | 16.08 | 16.33 | 16.08 | 16.14 | 69,532 | +0.19(+1.21%) |
Oct 10, 2019 | 15.71 | 15.99 | 15.71 | 15.94 | 17,175 | +0.31(+1.98%) |
Oct 09, 2019 | 15.53 | 15.67 | 15.53 | 15.63 | 14,560 | +0.17(+1.12%) |
Oct 08, 2019 | 15.52 | 15.67 | 15.44 | 15.46 | 29,219 | -0.22(-1.42%) |
Oct 07, 2019 | 15.64 | 15.77 | 15.62 | 15.68 | 139,987 | -0.12(-0.73%) |
Oct 04, 2019 | 15.59 | 15.80 | 15.53 | 15.80 | 13,678 | +0.13(+0.80%) |
Oct 03, 2019 | 15.41 | 15.69 | 15.40 | 15.67 | 23,214 | +0.31(+2.01%) |
Oct 02, 2019 | 15.23 | 15.36 | 15.20 | 15.36 | 16,863 | -0.04(-0.25%) |
Oct 01, 2019 | 15.54 | 15.54 | 15.28 | 15.40 | 16,279 | -0.08(-0.50%) |
Sep 30, 2019 | 15.65 | 15.65 | 15.45 | 15.48 | 226,394 | +0.16(+1.07%) |
Sep 27, 2019 | 15.68 | 15.84 | 15.20 | 15.31 | 35,232 | -0.37(-2.34%) |
Sep 26, 2019 | 15.78 | 15.78 | 15.68 | 15.68 | 24,616 | -0.14(-0.91%) |
Sep 25, 2019 | 15.59 | 15.86 | 15.59 | 15.83 | 31,822 | +0.13(+0.80%) |
Sep 24, 2019 | 15.97 | 15.97 | 15.65 | 15.70 | 67,711 | -0.33(-2.05%) |
Sep 23, 2019 | 16.13 | 16.13 | 15.99 | 16.03 | 37,137 | -0.17(-1.07%) |
Sep 20, 2019 | 16.41 | 16.41 | 16.14 | 16.20 | 31,087 | -0.17(-1.06%) |
Sep 19, 2019 | 16.44 | 16.47 | 16.35 | 16.38 | 18,793 | -0.10(-0.59%) |
Sep 18, 2019 | 16.50 | 16.50 | 16.35 | 16.47 | 13,463 | -0.02(-0.13%) |
Sep 17, 2019 | 16.38 | 16.50 | 16.31 | 16.49 | 51,895 | +0.00(+0.03%) |
Sep 16, 2019 | 16.58 | 16.58 | 16.44 | 16.49 | 44,284 | -0.25(-1.51%) |
Sep 13, 2019 | 16.73 | 16.81 | 16.66 | 16.74 | 138,753 | +0.22(+1.34%) |
Sep 12, 2019 | 16.53 | 16.65 | 16.45 | 16.52 | 99,014 | +0.16(+1.00%) |
Sep 11, 2019 | 16.25 | 16.39 | 16.10 | 16.36 | 64,862 | +0.14(+0.83%) |
Sep 10, 2019 | 16.26 | 16.30 | 16.11 | 16.22 | 50,421 | -0.15(-0.94%) |
Sep 09, 2019 | 16.31 | 16.41 | 16.31 | 16.38 | 105,365 | +0.09(+0.53%) |
Sep 06, 2019 | 16.25 | 16.32 | 16.18 | 16.29 | 57,201 | +0.20(+1.26%) |
Sep 05, 2019 | 16.01 | 16.09 | 16.01 | 16.09 | 32,682 | +0.35(+2.21%) |
Sep 04, 2019 | 15.70 | 15.77 | 15.63 | 15.74 | 111,916 | +0.22(+1.43%) |