Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.84 | 18.02 | 17.84 | 17.92 | 129,353 | +0.08(+0.47%) |
Nov 27, 2019 | 17.50 | 18.09 | 17.39 | 17.84 | 420,597 | +0.33(+1.90%) |
Nov 26, 2019 | 17.28 | 17.53 | 17.21 | 17.50 | 230,740 | +0.25(+1.45%) |
Nov 25, 2019 | 17.02 | 17.31 | 16.99 | 17.25 | 266,387 | +0.25(+1.47%) |
Nov 22, 2019 | 16.66 | 17.04 | 16.63 | 17.00 | 158,980 | +0.38(+2.27%) |
Nov 21, 2019 | 16.75 | 16.82 | 16.51 | 16.63 | 151,158 | -0.12(-0.72%) |
Nov 20, 2019 | 16.83 | 16.96 | 16.72 | 16.75 | 153,311 | -0.08(-0.45%) |
Nov 19, 2019 | 16.80 | 16.95 | 16.76 | 16.82 | 219,821 | +0.04(+0.23%) |
Nov 18, 2019 | 16.96 | 17.36 | 16.73 | 16.78 | 312,394 | -0.21(-1.25%) |
Nov 15, 2019 | 16.72 | 17.19 | 16.62 | 17.00 | 260,691 | +0.30(+1.81%) |
Nov 14, 2019 | 16.33 | 17.01 | 16.33 | 16.69 | 465,892 | +0.46(+2.84%) |
Nov 13, 2019 | 17.12 | 17.12 | 15.92 | 16.23 | 745,710 | -0.96(-5.58%) |
Nov 12, 2019 | 16.95 | 17.32 | 16.88 | 17.19 | 381,433 | +0.24(+1.43%) |
Nov 11, 2019 | 16.78 | 16.97 | 16.61 | 16.95 | 332,974 | +0.14(+0.81%) |
Nov 08, 2019 | 16.67 | 16.88 | 16.60 | 16.81 | 334,758 | +0.11(+0.68%) |
Nov 07, 2019 | 16.49 | 16.88 | 16.47 | 16.70 | 298,362 | +0.29(+1.80%) |
Nov 06, 2019 | 16.72 | 16.72 | 16.22 | 16.41 | 504,426 | -0.36(-2.16%) |
Nov 05, 2019 | 16.94 | 17.12 | 16.71 | 16.77 | 560,619 | -0.08(-0.45%) |
Nov 04, 2019 | 15.94 | 16.94 | 15.92 | 16.85 | 1,073,579 | +1.07(+6.76%) |
Nov 01, 2019 | 15.70 | 15.80 | 15.62 | 15.78 | 298,915 | +0.17(+1.07%) |
Oct 31, 2019 | 15.41 | 15.97 | 15.17 | 15.61 | 507,671 | +0.20(+1.33%) |
Oct 30, 2019 | 15.34 | 15.48 | 15.23 | 15.41 | 477,576 | +0.10(+0.64%) |
Oct 29, 2019 | 14.86 | 15.32 | 14.86 | 15.31 | 463,694 | +0.36(+2.38%) |
Oct 28, 2019 | 15.00 | 15.04 | 14.83 | 14.96 | 420,318 | +0.05(+0.30%) |
Oct 25, 2019 | 14.77 | 15.01 | 14.77 | 14.91 | 371,660 | +0.14(+0.97%) |
Oct 24, 2019 | 14.89 | 14.89 | 14.68 | 14.77 | 229,555 | -0.02(-0.15%) |
Oct 23, 2019 | 14.73 | 14.84 | 14.68 | 14.79 | 120,288 | +0.07(+0.46%) |
Oct 22, 2019 | 14.75 | 14.88 | 14.64 | 14.72 | 134,067 | +0.05(+0.36%) |
Oct 21, 2019 | 14.76 | 14.84 | 14.59 | 14.67 | 123,962 | -0.06(-0.41%) |
Oct 18, 2019 | 14.74 | 14.77 | 14.58 | 14.73 | 108,059 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 14.96 | 14.71 | 14.74 | 159,948 | -0.14(-0.92%) |
Oct 16, 2019 | 14.83 | 15.01 | 14.79 | 14.87 | 205,215 | +0.02(+0.10%) |
Oct 15, 2019 | 14.71 | 14.92 | 14.67 | 14.86 | 282,806 | +0.18(+1.21%) |
Oct 14, 2019 | 14.54 | 14.74 | 14.51 | 14.68 | 218,313 | +0.17(+1.18%) |
Oct 11, 2019 | 14.54 | 14.64 | 14.48 | 14.51 | 205,396 | +0.03(+0.21%) |
Oct 10, 2019 | 14.48 | 14.64 | 14.40 | 14.48 | 120,986 | +0.06(+0.41%) |
Oct 09, 2019 | 14.29 | 14.46 | 14.29 | 14.42 | 75,129 | +0.10(+0.73%) |
Oct 08, 2019 | 14.34 | 14.42 | 14.23 | 14.31 | 94,055 | -0.02(-0.16%) |
Oct 07, 2019 | 14.37 | 14.43 | 14.23 | 14.34 | 146,537 | -0.13(-0.87%) |
Oct 04, 2019 | 14.37 | 14.46 | 14.31 | 14.46 | 86,064 | +0.21(+1.46%) |
Oct 03, 2019 | 14.15 | 14.31 | 14.13 | 14.26 | 151,720 | +0.07(+0.47%) |
Oct 02, 2019 | 14.65 | 14.69 | 14.14 | 14.19 | 186,305 | -0.48(-3.24%) |
Oct 01, 2019 | 14.69 | 14.72 | 14.39 | 14.66 | 292,613 | +0.03(+0.20%) |
Sep 30, 2019 | 14.69 | 14.80 | 14.48 | 14.63 | 372,918 | -0.06(-0.40%) |
Sep 27, 2019 | 14.63 | 14.73 | 14.48 | 14.69 | 254,153 | +0.14(+0.97%) |
Sep 26, 2019 | 14.54 | 14.64 | 14.47 | 14.55 | 155,338 | +0.01(+0.10%) |
Sep 25, 2019 | 14.23 | 14.57 | 14.18 | 14.54 | 164,063 | +0.37(+2.62%) |
Sep 24, 2019 | 14.14 | 14.23 | 14.11 | 14.17 | 112,783 | +0.02(+0.16%) |
Sep 23, 2019 | 14.14 | 14.23 | 14.11 | 14.14 | 104,458 | -0.01(-0.05%) |
Sep 20, 2019 | 14.18 | 14.33 | 14.15 | 14.15 | 171,725 | -0.10(-0.73%) |
Sep 19, 2019 | 14.29 | 14.44 | 14.23 | 14.26 | 82,653 | -0.05(-0.36%) |
Sep 18, 2019 | 14.34 | 14.35 | 14.18 | 14.31 | 67,111 | +0.00(+0.00%) |
Sep 17, 2019 | 14.24 | 14.38 | 14.19 | 14.31 | 103,850 | +0.07(+0.52%) |
Sep 16, 2019 | 14.17 | 14.29 | 14.17 | 14.23 | 137,470 | +0.01(+0.10%) |
Sep 13, 2019 | 14.29 | 14.29 | 14.05 | 14.22 | 118,928 | +0.04(+0.26%) |
Sep 12, 2019 | 14.05 | 14.22 | 13.94 | 14.18 | 135,355 | +0.08(+0.58%) |
Sep 11, 2019 | 13.99 | 14.14 | 13.88 | 14.10 | 119,518 | +0.16(+1.17%) |
Sep 10, 2019 | 14.08 | 14.10 | 13.89 | 13.94 | 109,886 | -0.10(-0.74%) |
Sep 09, 2019 | 14.00 | 14.07 | 13.82 | 14.04 | 105,890 | +0.04(+0.26%) |
Sep 06, 2019 | 13.94 | 14.03 | 13.89 | 14.00 | 131,992 | +0.03(+0.21%) |
Sep 05, 2019 | 14.09 | 14.15 | 13.96 | 13.97 | 199,742 | +0.03(+0.21%) |
Sep 04, 2019 | 13.89 | 13.97 | 13.81 | 13.94 | 124,952 | +0.16(+1.19%) |