Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.74 | 17.74 | 17.49 | 17.53 | 18,844 | -0.25(-1.43%) |
Nov 27, 2019 | 17.65 | 17.86 | 17.62 | 17.78 | 31,635 | +0.18(+0.99%) |
Nov 26, 2019 | 17.74 | 17.81 | 17.52 | 17.61 | 25,751 | -0.07(-0.42%) |
Nov 25, 2019 | 17.49 | 17.82 | 17.45 | 17.68 | 68,078 | +0.22(+1.28%) |
Nov 22, 2019 | 17.47 | 17.49 | 17.27 | 17.46 | 23,527 | +0.04(+0.25%) |
Nov 21, 2019 | 17.51 | 17.57 | 17.28 | 17.42 | 21,491 | -0.06(-0.35%) |
Nov 20, 2019 | 17.63 | 17.77 | 17.42 | 17.48 | 42,613 | -0.21(-1.19%) |
Nov 19, 2019 | 17.50 | 17.79 | 17.47 | 17.69 | 32,846 | +0.21(+1.20%) |
Nov 18, 2019 | 17.48 | 17.50 | 17.19 | 17.48 | 33,656 | -0.05(-0.30%) |
Nov 15, 2019 | 17.68 | 17.83 | 17.38 | 17.53 | 33,234 | -0.05(-0.30%) |
Nov 14, 2019 | 17.66 | 17.80 | 17.56 | 17.58 | 37,648 | -0.15(-0.86%) |
Nov 13, 2019 | 17.69 | 17.88 | 17.61 | 17.73 | 36,203 | -0.08(-0.47%) |
Nov 12, 2019 | 18.05 | 18.08 | 17.81 | 17.82 | 27,776 | -0.21(-1.17%) |
Nov 11, 2019 | 18.07 | 18.19 | 17.94 | 18.03 | 23,429 | -0.14(-0.77%) |
Nov 08, 2019 | 18.08 | 18.33 | 18.05 | 18.17 | 38,031 | +0.09(+0.48%) |
Nov 07, 2019 | 18.04 | 18.30 | 18.04 | 18.08 | 49,204 | +0.14(+0.78%) |
Nov 06, 2019 | 17.97 | 18.04 | 17.77 | 17.94 | 57,851 | -0.04(-0.24%) |
Nov 05, 2019 | 17.99 | 18.23 | 17.91 | 17.98 | 172,065 | -0.09(-0.48%) |
Nov 04, 2019 | 17.99 | 18.26 | 17.91 | 18.07 | 108,642 | +0.28(+1.57%) |
Nov 01, 2019 | 17.73 | 17.91 | 17.66 | 17.79 | 160,806 | +0.16(+0.89%) |
Oct 31, 2019 | 17.82 | 17.89 | 17.42 | 17.63 | 157,996 | -0.23(-1.27%) |
Oct 30, 2019 | 17.95 | 17.98 | 17.72 | 17.86 | 52,188 | -0.10(-0.54%) |
Oct 29, 2019 | 18.06 | 18.17 | 17.87 | 17.96 | 64,510 | -0.10(-0.53%) |
Oct 28, 2019 | 17.96 | 18.18 | 17.96 | 18.05 | 30,420 | +0.10(+0.58%) |
Oct 25, 2019 | 17.93 | 18.27 | 17.91 | 17.95 | 33,970 | -0.02(-0.10%) |
Oct 24, 2019 | 18.35 | 18.43 | 17.86 | 17.97 | 61,677 | -0.42(-2.28%) |
Oct 23, 2019 | 17.69 | 18.50 | 17.64 | 18.39 | 176,943 | +0.79(+4.51%) |
Oct 22, 2019 | 17.42 | 17.69 | 17.29 | 17.59 | 117,100 | +0.17(+1.00%) |
Oct 21, 2019 | 17.43 | 17.54 | 17.33 | 17.42 | 93,709 | +0.10(+0.60%) |
Oct 18, 2019 | 17.13 | 17.43 | 17.13 | 17.31 | 46,594 | +0.08(+0.45%) |
Oct 17, 2019 | 17.28 | 17.33 | 17.03 | 17.24 | 54,161 | +0.11(+0.66%) |
Oct 16, 2019 | 17.17 | 17.37 | 17.11 | 17.12 | 39,827 | -0.07(-0.41%) |
Oct 15, 2019 | 16.96 | 17.27 | 16.96 | 17.19 | 72,071 | +0.23(+1.34%) |
Oct 14, 2019 | 16.94 | 17.18 | 16.89 | 16.96 | 54,544 | -0.10(-0.56%) |
Oct 11, 2019 | 16.99 | 17.25 | 16.99 | 17.06 | 77,352 | +0.23(+1.35%) |
Oct 10, 2019 | 16.82 | 16.99 | 16.78 | 16.83 | 30,007 | -0.03(-0.21%) |
Oct 09, 2019 | 16.96 | 17.17 | 16.83 | 16.87 | 32,119 | +0.03(+0.21%) |
Oct 08, 2019 | 16.79 | 16.94 | 16.49 | 16.83 | 54,288 | -0.12(-0.72%) |
Oct 07, 2019 | 16.83 | 17.09 | 16.83 | 16.96 | 45,508 | +0.01(+0.05%) |
Oct 04, 2019 | 16.89 | 17.03 | 16.86 | 16.95 | 148,392 | +0.10(+0.57%) |
Oct 03, 2019 | 16.93 | 16.93 | 16.41 | 16.85 | 186,898 | -0.13(-0.77%) |
Oct 02, 2019 | 16.70 | 17.02 | 16.70 | 16.98 | 57,604 | +0.20(+1.19%) |
Oct 01, 2019 | 17.24 | 17.36 | 16.70 | 16.78 | 50,675 | -0.37(-2.18%) |
Sep 30, 2019 | 17.41 | 17.47 | 17.15 | 17.16 | 83,284 | -0.10(-0.61%) |
Sep 27, 2019 | 17.30 | 17.38 | 17.10 | 17.26 | 47,627 | +0.09(+0.51%) |
Sep 26, 2019 | 17.39 | 17.39 | 17.16 | 17.17 | 28,667 | -0.27(-1.55%) |
Sep 25, 2019 | 17.44 | 17.52 | 17.08 | 17.44 | 83,501 | +0.21(+1.21%) |
Sep 24, 2019 | 17.43 | 17.48 | 17.01 | 17.24 | 40,119 | -0.19(-1.08%) |
Sep 23, 2019 | 17.25 | 17.48 | 17.03 | 17.42 | 58,618 | +0.34(+1.96%) |
Sep 20, 2019 | 17.35 | 17.64 | 17.05 | 17.09 | 175,935 | -0.33(-1.90%) |
Sep 19, 2019 | 17.69 | 17.75 | 17.39 | 17.42 | 56,255 | -0.25(-1.43%) |
Sep 18, 2019 | 17.70 | 17.72 | 17.49 | 17.67 | 63,045 | +0.02(+0.10%) |
Sep 17, 2019 | 17.60 | 17.74 | 17.41 | 17.65 | 42,179 | -0.03(-0.15%) |
Sep 16, 2019 | 17.33 | 17.80 | 17.33 | 17.68 | 114,807 | +0.13(+0.74%) |
Sep 13, 2019 | 17.55 | 17.71 | 17.52 | 17.55 | 67,252 | +0.10(+0.60%) |
Sep 12, 2019 | 17.59 | 17.60 | 17.37 | 17.44 | 93,366 | -0.05(-0.30%) |
Sep 11, 2019 | 17.51 | 17.56 | 17.36 | 17.50 | 224,240 | +0.15(+0.85%) |
Sep 10, 2019 | 16.97 | 17.50 | 16.97 | 17.35 | 56,492 | +0.37(+2.21%) |
Sep 09, 2019 | 16.28 | 16.98 | 16.15 | 16.97 | 54,214 | +0.85(+5.30%) |
Sep 06, 2019 | 16.55 | 16.58 | 16.08 | 16.12 | 24,559 | -0.35(-2.12%) |
Sep 05, 2019 | 16.27 | 16.79 | 16.02 | 16.47 | 21,927 | +0.45(+2.83%) |
Sep 04, 2019 | 16.02 | 16.12 | 15.75 | 16.02 | 46,181 | +0.15(+0.93%) |