Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.85 | 15.86 | 15.84 | 15.84 | 113,262 | +0.01(+0.05%) |
Nov 27, 2019 | 15.82 | 15.86 | 15.82 | 15.84 | 1,251,047 | +0.00(+0.00%) |
Nov 26, 2019 | 15.82 | 15.85 | 15.82 | 15.84 | 137,917 | +0.00(+0.00%) |
Nov 25, 2019 | 15.79 | 15.84 | 15.79 | 15.84 | 235,970 | +0.03(+0.21%) |
Nov 22, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 145,210 | +0.03(+0.21%) |
Nov 21, 2019 | 15.77 | 15.79 | 15.75 | 15.77 | 379,017 | -0.01(-0.05%) |
Nov 20, 2019 | 15.78 | 15.79 | 15.76 | 15.78 | 206,568 | -0.03(-0.16%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.78 | 15.80 | 401,422 | -0.01(-0.05%) |
Nov 18, 2019 | 15.82 | 15.82 | 15.79 | 15.81 | 175,075 | -0.01(-0.08%) |
Nov 15, 2019 | 15.81 | 15.82 | 15.80 | 15.82 | 125,817 | +0.02(+0.16%) |
Nov 14, 2019 | 15.78 | 15.81 | 15.78 | 15.80 | 111,398 | +0.01(+0.05%) |
Nov 13, 2019 | 15.80 | 15.80 | 15.78 | 15.79 | 103,348 | +0.00(+0.00%) |
Nov 12, 2019 | 15.80 | 15.80 | 15.77 | 15.79 | 103,696 | -0.01(-0.05%) |
Nov 11, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 138,303 | +0.00(+0.00%) |
Nov 08, 2019 | 15.77 | 15.80 | 15.77 | 15.80 | 486,155 | +0.00(+0.00%) |
Nov 07, 2019 | 15.82 | 15.82 | 15.79 | 15.80 | 145,966 | -0.02(-0.10%) |
Nov 06, 2019 | 15.82 | 15.82 | 15.79 | 15.82 | 229,494 | +0.00(+0.00%) |
Nov 05, 2019 | 15.82 | 15.82 | 15.77 | 15.82 | 283,347 | +0.01(+0.05%) |
Nov 04, 2019 | 15.81 | 15.82 | 15.80 | 15.81 | 296,685 | +0.02(+0.16%) |
Nov 01, 2019 | 15.75 | 15.80 | 15.75 | 15.78 | 611,370 | +0.02(+0.16%) |
Oct 31, 2019 | 15.79 | 15.79 | 15.74 | 15.76 | 373,121 | -0.03(-0.21%) |
Oct 30, 2019 | 15.78 | 15.79 | 15.76 | 15.79 | 402,196 | +0.02(+0.11%) |
Oct 29, 2019 | 15.80 | 15.81 | 15.77 | 15.77 | 229,639 | -0.02(-0.11%) |
Oct 28, 2019 | 15.79 | 15.81 | 15.79 | 15.79 | 389,280 | -0.01(-0.05%) |
Oct 25, 2019 | 15.77 | 15.81 | 15.77 | 15.80 | 100,870 | +0.02(+0.16%) |
Oct 24, 2019 | 15.77 | 15.79 | 15.77 | 15.77 | 190,604 | +0.01(+0.05%) |
Oct 23, 2019 | 15.77 | 15.77 | 15.75 | 15.77 | 112,182 | +0.02(+0.16%) |
Oct 22, 2019 | 15.75 | 15.76 | 15.74 | 15.74 | 144,909 | -0.02(-0.11%) |
Oct 21, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 204,351 | +0.00(+0.03%) |
Oct 18, 2019 | 15.74 | 15.77 | 15.74 | 15.75 | 102,184 | +0.01(+0.05%) |
Oct 17, 2019 | 15.74 | 15.76 | 15.74 | 15.74 | 1,320,893 | -0.01(-0.05%) |
Oct 16, 2019 | 15.71 | 15.75 | 15.71 | 15.75 | 308,388 | +0.02(+0.16%) |
Oct 15, 2019 | 15.72 | 15.74 | 15.72 | 15.73 | 245,427 | +0.02(+0.16%) |
Oct 14, 2019 | 15.70 | 15.72 | 15.70 | 15.70 | 141,828 | +0.01(+0.05%) |
Oct 11, 2019 | 15.67 | 15.72 | 15.67 | 15.70 | 141,969 | +0.02(+0.16%) |
Oct 10, 2019 | 15.65 | 15.67 | 15.65 | 15.67 | 407,137 | +0.01(+0.05%) |
Oct 09, 2019 | 15.65 | 15.68 | 15.65 | 15.66 | 262,288 | +0.02(+0.11%) |
Oct 08, 2019 | 15.64 | 15.65 | 15.62 | 15.65 | 224,319 | -0.02(-0.11%) |
Oct 07, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 272,199 | -0.02(-0.11%) |
Oct 04, 2019 | 15.68 | 15.69 | 15.66 | 15.68 | 2,197,021 | +0.03(+0.21%) |
Oct 03, 2019 | 15.66 | 15.68 | 15.63 | 15.65 | 909,575 | -0.02(-0.11%) |
Oct 02, 2019 | 15.68 | 15.70 | 15.65 | 15.66 | 563,811 | -0.03(-0.21%) |
Oct 01, 2019 | 15.71 | 15.74 | 15.70 | 15.70 | 680,748 | -0.04(-0.26%) |
Sep 30, 2019 | 15.71 | 15.74 | 15.71 | 15.74 | 178,093 | +0.02(+0.10%) |
Sep 27, 2019 | 15.74 | 15.74 | 15.71 | 15.72 | 387,090 | -0.02(-0.16%) |
Sep 26, 2019 | 15.76 | 15.76 | 15.74 | 15.74 | 947,875 | -0.01(-0.05%) |
Sep 25, 2019 | 15.78 | 15.78 | 15.74 | 15.75 | 816,548 | -0.02(-0.10%) |
Sep 24, 2019 | 15.80 | 15.81 | 15.76 | 15.77 | 929,050 | -0.02(-0.10%) |
Sep 23, 2019 | 15.80 | 15.81 | 15.79 | 15.79 | 216,652 | -0.00(-0.03%) |
Sep 20, 2019 | 15.80 | 15.81 | 15.78 | 15.79 | 109,690 | +0.02(+0.16%) |
Sep 19, 2019 | 15.77 | 15.81 | 15.77 | 15.77 | 118,123 | -0.02(-0.10%) |
Sep 18, 2019 | 15.79 | 15.80 | 15.77 | 15.78 | 147,037 | +0.00(+0.00%) |
Sep 17, 2019 | 15.78 | 15.78 | 15.77 | 15.78 | 122,173 | +0.02(+0.10%) |
Sep 16, 2019 | 15.77 | 15.78 | 15.76 | 15.77 | 410,189 | +0.02(+0.10%) |
Sep 13, 2019 | 15.76 | 15.76 | 15.73 | 15.75 | 836,026 | +0.01(+0.05%) |
Sep 12, 2019 | 15.77 | 15.78 | 15.74 | 15.74 | 235,655 | -0.01(-0.05%) |
Sep 11, 2019 | 15.75 | 15.77 | 15.75 | 15.75 | 152,486 | -0.01(-0.05%) |
Sep 10, 2019 | 15.75 | 15.77 | 15.75 | 15.76 | 128,786 | +0.00(+0.00%) |
Sep 09, 2019 | 15.77 | 15.77 | 15.73 | 15.76 | 218,052 | -0.01(-0.05%) |
Sep 06, 2019 | 15.73 | 15.77 | 15.72 | 15.77 | 223,506 | +0.03(+0.21%) |
Sep 05, 2019 | 15.71 | 15.75 | 15.71 | 15.73 | 363,357 | +0.03(+0.21%) |
Sep 04, 2019 | 15.70 | 15.70 | 15.68 | 15.70 | 117,470 | +0.02(+0.16%) |