Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.30 | 16.55 | 16.26 | 16.41 | 641,141 | +0.13(+0.81%) |
Nov 27, 2019 | 15.93 | 16.28 | 15.82 | 16.28 | 909,704 | +0.40(+2.54%) |
Nov 26, 2019 | 15.91 | 15.91 | 15.40 | 15.88 | 917,894 | -0.14(-0.88%) |
Nov 25, 2019 | 16.08 | 16.15 | 15.72 | 16.02 | 577,695 | -0.08(-0.52%) |
Nov 22, 2019 | 16.33 | 16.40 | 16.03 | 16.10 | 1,094,714 | -0.17(-1.04%) |
Nov 21, 2019 | 16.14 | 16.35 | 16.07 | 16.27 | 981,307 | +0.15(+0.93%) |
Nov 20, 2019 | 15.91 | 16.22 | 15.91 | 16.12 | 659,014 | +0.23(+1.48%) |
Nov 19, 2019 | 15.67 | 15.92 | 15.58 | 15.89 | 1,018,412 | +0.26(+1.68%) |
Nov 18, 2019 | 15.85 | 15.90 | 15.59 | 15.62 | 741,054 | -0.21(-1.30%) |
Nov 15, 2019 | 15.75 | 15.89 | 15.60 | 15.83 | 406,254 | +0.18(+1.14%) |
Nov 14, 2019 | 15.14 | 15.72 | 14.89 | 15.65 | 880,443 | +0.50(+3.28%) |
Nov 13, 2019 | 15.22 | 15.33 | 15.09 | 15.15 | 1,046,440 | -0.23(-1.46%) |
Nov 12, 2019 | 15.95 | 15.99 | 15.08 | 15.38 | 1,310,181 | -0.69(-4.32%) |
Nov 11, 2019 | 15.76 | 16.20 | 15.72 | 16.07 | 843,905 | +0.13(+0.82%) |
Nov 08, 2019 | 15.74 | 16.11 | 15.74 | 15.94 | 582,952 | +0.03(+0.18%) |
Nov 07, 2019 | 16.04 | 16.08 | 15.58 | 15.91 | 785,043 | -0.04(-0.24%) |
Nov 06, 2019 | 16.17 | 16.34 | 15.80 | 15.95 | 758,194 | -0.32(-1.96%) |
Nov 05, 2019 | 16.23 | 16.41 | 16.13 | 16.27 | 650,459 | +0.09(+0.58%) |
Nov 04, 2019 | 16.40 | 16.56 | 16.00 | 16.18 | 666,437 | -0.13(-0.81%) |
Nov 01, 2019 | 15.85 | 16.32 | 15.81 | 16.31 | 937,519 | +0.53(+3.33%) |
Oct 31, 2019 | 15.84 | 15.84 | 15.61 | 15.78 | 576,081 | -0.09(-0.59%) |
Oct 30, 2019 | 15.95 | 15.97 | 15.67 | 15.88 | 452,922 | -0.06(-0.35%) |
Oct 29, 2019 | 15.40 | 16.00 | 15.40 | 15.93 | 880,671 | +0.46(+2.97%) |
Oct 28, 2019 | 15.38 | 15.66 | 15.31 | 15.47 | 608,228 | +0.18(+1.17%) |
Oct 25, 2019 | 15.17 | 15.44 | 15.13 | 15.29 | 584,124 | +0.10(+0.68%) |
Oct 24, 2019 | 15.56 | 15.59 | 15.10 | 15.19 | 494,834 | -0.23(-1.52%) |
Oct 23, 2019 | 15.28 | 15.66 | 15.26 | 15.43 | 979,403 | +0.15(+0.98%) |
Oct 22, 2019 | 15.41 | 15.77 | 15.27 | 15.28 | 1,256,786 | -0.07(-0.43%) |
Oct 21, 2019 | 15.10 | 15.39 | 15.06 | 15.34 | 912,532 | +0.32(+2.12%) |
Oct 18, 2019 | 14.71 | 15.08 | 14.63 | 15.02 | 738,015 | +0.29(+1.97%) |
Oct 17, 2019 | 15.01 | 15.03 | 14.71 | 14.73 | 939,578 | -0.19(-1.26%) |
Oct 16, 2019 | 14.88 | 15.00 | 14.60 | 14.92 | 724,652 | +0.00(+0.00%) |
Oct 15, 2019 | 14.86 | 14.99 | 14.72 | 14.92 | 1,294,025 | +0.14(+0.95%) |
Oct 14, 2019 | 14.49 | 14.95 | 14.49 | 14.78 | 811,077 | +0.29(+2.01%) |
Oct 11, 2019 | 14.11 | 14.57 | 13.88 | 14.49 | 1,943,885 | +0.41(+2.93%) |
Oct 10, 2019 | 13.77 | 14.07 | 13.72 | 14.07 | 1,098,732 | +0.28(+2.04%) |
Oct 09, 2019 | 13.86 | 13.89 | 13.63 | 13.79 | 774,009 | +0.08(+0.55%) |
Oct 08, 2019 | 13.84 | 14.07 | 13.70 | 13.72 | 1,095,451 | -0.13(-0.95%) |
Oct 07, 2019 | 13.77 | 14.07 | 13.70 | 13.85 | 1,197,218 | -0.06(-0.40%) |
Oct 04, 2019 | 14.04 | 14.07 | 13.74 | 13.91 | 958,727 | -0.14(-1.00%) |
Oct 03, 2019 | 13.85 | 14.06 | 13.41 | 14.05 | 1,145,832 | +0.32(+2.32%) |
Oct 02, 2019 | 13.84 | 13.90 | 13.62 | 13.73 | 789,711 | -0.20(-1.42%) |
Oct 01, 2019 | 13.96 | 14.01 | 13.76 | 13.92 | 1,217,330 | -0.06(-0.40%) |
Sep 30, 2019 | 14.11 | 14.19 | 13.61 | 13.98 | 972,193 | -0.16(-1.13%) |
Sep 27, 2019 | 14.56 | 14.56 | 14.08 | 14.14 | 545,438 | -0.40(-2.77%) |
Sep 26, 2019 | 14.56 | 15.06 | 14.47 | 14.54 | 1,516,792 | +0.09(+0.65%) |
Sep 25, 2019 | 14.37 | 14.50 | 14.30 | 14.45 | 2,493,358 | +0.07(+0.46%) |
Sep 24, 2019 | 14.22 | 14.44 | 14.17 | 14.38 | 1,744,842 | +0.22(+1.52%) |
Sep 23, 2019 | 13.84 | 14.30 | 13.84 | 14.17 | 1,919,509 | +0.20(+1.41%) |
Sep 20, 2019 | 13.83 | 14.09 | 13.77 | 13.97 | 1,548,820 | -0.07(-0.47%) |
Sep 19, 2019 | 13.94 | 14.17 | 13.93 | 14.04 | 930,972 | +0.15(+1.08%) |
Sep 18, 2019 | 14.21 | 14.25 | 13.74 | 13.89 | 1,474,975 | -0.38(-2.63%) |
Sep 17, 2019 | 14.28 | 14.40 | 14.18 | 14.26 | 933,198 | -0.08(-0.59%) |
Sep 16, 2019 | 14.20 | 14.55 | 14.03 | 14.35 | 1,093,836 | +0.05(+0.33%) |
Sep 13, 2019 | 14.46 | 14.53 | 14.20 | 14.30 | 1,383,313 | -0.08(-0.52%) |
Sep 12, 2019 | 14.33 | 14.70 | 14.18 | 14.38 | 1,430,849 | +0.27(+1.93%) |
Sep 11, 2019 | 13.62 | 14.15 | 13.50 | 14.10 | 1,054,149 | +0.57(+4.23%) |
Sep 10, 2019 | 13.59 | 13.78 | 13.42 | 13.53 | 674,353 | -0.10(-0.76%) |
Sep 09, 2019 | 13.70 | 13.80 | 13.51 | 13.63 | 781,386 | -0.08(-0.55%) |
Sep 06, 2019 | 13.63 | 13.77 | 13.44 | 13.71 | 512,081 | +0.13(+0.97%) |
Sep 05, 2019 | 13.69 | 13.82 | 13.47 | 13.58 | 580,241 | +0.00(+0.00%) |
Sep 04, 2019 | 13.37 | 13.60 | 13.22 | 13.58 | 938,746 | +0.38(+2.92%) |