Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.95 | 15.71 | 14.89 | 15.50 | 142,700 | +0.45(+2.99%) |
Nov 27, 2019 | 15.41 | 15.59 | 14.98 | 15.05 | 417,000 | -0.34(-2.21%) |
Nov 26, 2019 | 15.15 | 15.47 | 15.10 | 15.39 | 105,370 | +0.31(+2.06%) |
Nov 25, 2019 | 15.04 | 15.24 | 14.95 | 15.08 | 328,790 | +0.03(+0.20%) |
Nov 22, 2019 | 15.05 | 15.20 | 14.86 | 15.05 | 280,900 | +0.00(+0.00%) |
Nov 21, 2019 | 15.35 | 15.52 | 15.04 | 15.05 | 167,681 | -0.29(-1.89%) |
Nov 20, 2019 | 15.03 | 15.49 | 14.92 | 15.34 | 420,948 | +0.33(+2.20%) |
Nov 19, 2019 | 14.98 | 15.13 | 14.95 | 15.01 | 79,567 | +0.01(+0.07%) |
Nov 18, 2019 | 14.91 | 15.12 | 14.91 | 15.00 | 125,722 | -0.01(-0.07%) |
Nov 15, 2019 | 15.17 | 15.24 | 14.88 | 15.01 | 132,800 | -0.08(-0.50%) |
Nov 14, 2019 | 15.15 | 15.25 | 15.04 | 15.09 | 192,972 | -0.05(-0.36%) |
Nov 13, 2019 | 14.97 | 15.18 | 14.89 | 15.14 | 96,897 | +0.13(+0.90%) |
Nov 12, 2019 | 15.05 | 15.28 | 14.95 | 15.01 | 87,116 | -0.10(-0.69%) |
Nov 11, 2019 | 15.01 | 15.12 | 14.83 | 15.11 | 142,648 | +0.08(+0.53%) |
Nov 08, 2019 | 15.27 | 15.36 | 14.90 | 15.03 | 120,700 | -0.16(-1.05%) |
Nov 07, 2019 | 15.27 | 15.49 | 14.98 | 15.19 | 156,301 | -0.06(-0.39%) |
Nov 06, 2019 | 15.13 | 15.40 | 15.04 | 15.25 | 219,723 | +0.13(+0.86%) |
Nov 05, 2019 | 15.92 | 16.18 | 15.01 | 15.12 | 246,500 | -0.88(-5.53%) |
Nov 04, 2019 | 15.65 | 16.09 | 15.64 | 16.00 | 309,980 | +0.30(+1.94%) |
Nov 01, 2019 | 15.72 | 15.72 | 14.96 | 15.70 | 482,300 | -0.04(-0.25%) |
Oct 31, 2019 | 14.92 | 15.76 | 14.92 | 15.74 | 290,068 | +0.71(+4.72%) |
Oct 30, 2019 | 14.00 | 15.72 | 13.07 | 15.03 | 309,173 | -0.82(-5.17%) |
Oct 29, 2019 | 16.38 | 16.38 | 15.75 | 15.85 | 292,362 | -0.53(-3.24%) |
Oct 28, 2019 | 16.47 | 16.51 | 16.10 | 16.38 | 131,167 | -0.16(-0.97%) |
Oct 25, 2019 | 16.87 | 16.95 | 16.52 | 16.54 | 140,200 | -0.36(-2.13%) |
Oct 24, 2019 | 17.10 | 17.22 | 16.84 | 16.90 | 105,120 | -0.21(-1.23%) |
Oct 23, 2019 | 17.16 | 17.30 | 16.99 | 17.11 | 312,400 | -0.07(-0.41%) |
Oct 22, 2019 | 17.12 | 17.42 | 17.01 | 17.18 | 56,082 | -0.17(-0.98%) |
Oct 21, 2019 | 16.93 | 17.44 | 16.93 | 17.35 | 89,024 | +0.42(+2.48%) |
Oct 18, 2019 | 16.88 | 16.98 | 16.70 | 16.93 | 511,200 | -0.02(-0.12%) |
Oct 17, 2019 | 16.74 | 16.96 | 16.65 | 16.95 | 101,115 | +0.24(+1.44%) |
Oct 16, 2019 | 16.74 | 16.79 | 16.51 | 16.71 | 74,019 | -0.04(-0.24%) |
Oct 15, 2019 | 16.65 | 16.80 | 16.53 | 16.75 | 55,759 | +0.08(+0.48%) |
Oct 14, 2019 | 16.89 | 16.89 | 16.58 | 16.67 | 88,171 | -0.24(-1.42%) |
Oct 11, 2019 | 17.11 | 17.17 | 16.86 | 16.91 | 72,000 | -0.07(-0.41%) |
Oct 10, 2019 | 16.98 | 17.08 | 16.76 | 16.98 | 99,064 | +0.00(+0.00%) |
Oct 09, 2019 | 16.87 | 17.14 | 16.83 | 16.98 | 134,152 | +0.07(+0.41%) |
Oct 08, 2019 | 16.83 | 16.93 | 16.70 | 16.91 | 101,512 | +0.07(+0.42%) |
Oct 07, 2019 | 16.60 | 17.13 | 16.60 | 16.84 | 815,332 | +0.16(+0.96%) |
Oct 04, 2019 | 16.98 | 17.24 | 16.52 | 16.68 | 140,400 | -0.31(-1.82%) |
Oct 03, 2019 | 16.95 | 17.22 | 16.89 | 16.99 | 387,318 | -0.02(-0.12%) |
Oct 02, 2019 | 16.67 | 17.16 | 16.59 | 17.01 | 134,949 | +0.26(+1.55%) |
Oct 01, 2019 | 16.78 | 17.03 | 16.57 | 16.75 | 218,735 | -0.01(-0.06%) |
Sep 30, 2019 | 17.17 | 17.34 | 16.50 | 16.76 | 331,351 | -0.43(-2.50%) |
Sep 27, 2019 | 17.13 | 17.41 | 17.04 | 17.19 | 98,200 | +0.04(+0.23%) |
Sep 26, 2019 | 17.81 | 18.14 | 17.13 | 17.15 | 146,088 | -0.85(-4.72%) |
Sep 25, 2019 | 18.00 | 18.16 | 17.93 | 18.00 | 181,555 | -0.01(-0.06%) |
Sep 24, 2019 | 17.94 | 18.13 | 17.88 | 18.01 | 153,315 | +0.09(+0.50%) |
Sep 23, 2019 | 17.60 | 17.95 | 17.56 | 17.92 | 109,544 | +0.23(+1.30%) |
Sep 20, 2019 | 17.65 | 17.76 | 17.48 | 17.69 | 154,100 | +0.02(+0.11%) |
Sep 19, 2019 | 17.41 | 17.73 | 17.41 | 17.67 | 93,106 | +0.29(+1.67%) |
Sep 18, 2019 | 17.47 | 17.62 | 17.18 | 17.38 | 243,035 | -0.03(-0.17%) |
Sep 17, 2019 | 17.54 | 17.67 | 17.20 | 17.41 | 299,978 | -0.16(-0.91%) |
Sep 16, 2019 | 17.96 | 18.01 | 17.53 | 17.57 | 70,616 | -0.43(-2.39%) |
Sep 13, 2019 | 17.33 | 18.15 | 17.33 | 18.00 | 159,300 | +0.74(+4.29%) |
Sep 12, 2019 | 17.18 | 17.40 | 16.99 | 17.26 | 167,355 | +0.12(+0.70%) |
Sep 11, 2019 | 18.10 | 18.10 | 16.97 | 17.14 | 219,554 | -0.96(-5.30%) |
Sep 10, 2019 | 18.30 | 18.38 | 17.85 | 18.10 | 139,113 | -0.27(-1.47%) |
Sep 09, 2019 | 18.32 | 18.46 | 18.06 | 18.37 | 78,767 | +0.04(+0.22%) |
Sep 06, 2019 | 18.45 | 18.54 | 18.21 | 18.33 | 208,700 | -0.10(-0.54%) |
Sep 05, 2019 | 18.83 | 18.96 | 18.40 | 18.43 | 76,658 | -0.29(-1.55%) |
Sep 04, 2019 | 18.82 | 18.92 | 18.60 | 18.72 | 220,708 | +0.03(+0.16%) |