Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.60 | 15.67 | 15.55 | 15.62 | 1,230,850 | +0.09(+0.57%) |
Nov 27, 2019 | 15.42 | 15.62 | 15.35 | 15.54 | 1,672,422 | +0.16(+1.06%) |
Nov 26, 2019 | 15.37 | 15.42 | 15.27 | 15.37 | 1,633,154 | +0.00(+0.00%) |
Nov 25, 2019 | 15.27 | 15.37 | 15.27 | 15.37 | 1,408,250 | +0.10(+0.66%) |
Nov 22, 2019 | 15.27 | 15.30 | 15.22 | 15.27 | 1,152,098 | +0.05(+0.33%) |
Nov 21, 2019 | 15.45 | 15.47 | 15.17 | 15.22 | 2,969,584 | -0.18(-1.14%) |
Nov 20, 2019 | 15.27 | 15.40 | 15.20 | 15.40 | 13,163,100 | -0.28(-1.76%) |
Nov 19, 2019 | 15.65 | 15.72 | 15.62 | 15.67 | 1,140,125 | +0.05(+0.32%) |
Nov 18, 2019 | 15.62 | 15.67 | 15.60 | 15.62 | 778,567 | +0.00(+0.00%) |
Nov 15, 2019 | 15.60 | 15.62 | 15.57 | 15.62 | 519,845 | +0.05(+0.32%) |
Nov 14, 2019 | 15.65 | 15.67 | 15.55 | 15.57 | 621,128 | -0.08(-0.48%) |
Nov 13, 2019 | 15.60 | 15.65 | 15.55 | 15.65 | 452,297 | +0.05(+0.32%) |
Nov 12, 2019 | 15.55 | 15.62 | 15.51 | 15.60 | 635,426 | +0.05(+0.32%) |
Nov 11, 2019 | 15.52 | 15.55 | 15.47 | 15.55 | 704,855 | +0.05(+0.32%) |
Nov 08, 2019 | 15.42 | 15.55 | 15.42 | 15.50 | 639,828 | +0.08(+0.49%) |
Nov 07, 2019 | 15.45 | 15.50 | 15.37 | 15.42 | 872,006 | -0.03(-0.16%) |
Nov 06, 2019 | 15.45 | 15.50 | 15.30 | 15.45 | 1,109,325 | +0.03(+0.16%) |
Nov 05, 2019 | 15.65 | 15.65 | 15.42 | 15.42 | 1,162,964 | -0.20(-1.28%) |
Nov 04, 2019 | 15.65 | 15.65 | 15.55 | 15.62 | 1,413,647 | -0.02(-0.16%) |
Nov 01, 2019 | 15.70 | 15.75 | 15.60 | 15.65 | 685,485 | -0.05(-0.32%) |
Oct 31, 2019 | 15.65 | 15.70 | 15.55 | 15.70 | 1,276,530 | +0.05(+0.32%) |
Oct 30, 2019 | 15.57 | 15.65 | 15.50 | 15.65 | 628,620 | +0.08(+0.48%) |
Oct 29, 2019 | 15.55 | 15.60 | 15.47 | 15.57 | 952,019 | +0.03(+0.16%) |
Oct 28, 2019 | 15.47 | 15.57 | 15.47 | 15.55 | 1,003,712 | +0.10(+0.65%) |
Oct 25, 2019 | 15.57 | 15.57 | 15.45 | 15.45 | 725,878 | -0.05(-0.32%) |
Oct 24, 2019 | 15.62 | 15.62 | 15.47 | 15.50 | 733,383 | -0.13(-0.80%) |
Oct 23, 2019 | 15.62 | 15.65 | 15.55 | 15.62 | 1,067,804 | +0.03(+0.16%) |
Oct 22, 2019 | 15.55 | 15.62 | 15.52 | 15.60 | 704,169 | +0.05(+0.32%) |
Oct 21, 2019 | 15.55 | 15.60 | 15.52 | 15.55 | 746,416 | +0.03(+0.16%) |
Oct 18, 2019 | 15.47 | 15.52 | 15.45 | 15.52 | 703,468 | +0.05(+0.32%) |
Oct 17, 2019 | 15.42 | 15.47 | 15.40 | 15.47 | 645,224 | +0.03(+0.16%) |
Oct 16, 2019 | 15.42 | 15.45 | 15.35 | 15.45 | 589,043 | +0.05(+0.33%) |
Oct 15, 2019 | 15.35 | 15.47 | 15.30 | 15.40 | 873,679 | +0.08(+0.49%) |
Oct 14, 2019 | 15.25 | 15.32 | 15.17 | 15.32 | 503,593 | +0.08(+0.49%) |
Oct 11, 2019 | 15.22 | 15.30 | 15.20 | 15.25 | 670,572 | +0.09(+0.58%) |
Oct 10, 2019 | 15.15 | 15.22 | 15.12 | 15.16 | 613,895 | +0.01(+0.08%) |
Oct 09, 2019 | 15.15 | 15.17 | 15.07 | 15.15 | 641,976 | +0.05(+0.33%) |
Oct 08, 2019 | 15.17 | 15.17 | 15.07 | 15.10 | 631,523 | -0.10(-0.66%) |
Oct 07, 2019 | 15.12 | 15.22 | 15.12 | 15.20 | 661,735 | +0.03(+0.17%) |
Oct 04, 2019 | 15.12 | 15.17 | 15.07 | 15.17 | 485,274 | +0.05(+0.33%) |
Oct 03, 2019 | 15.05 | 15.12 | 14.97 | 15.12 | 855,652 | +0.00(+0.00%) |
Oct 02, 2019 | 15.15 | 15.17 | 15.00 | 15.12 | 974,927 | -0.05(-0.33%) |
Oct 01, 2019 | 15.25 | 15.30 | 15.05 | 15.17 | 1,012,006 | -0.10(-0.66%) |
Sep 30, 2019 | 15.35 | 15.35 | 15.20 | 15.27 | 984,120 | +0.03(+0.16%) |
Sep 27, 2019 | 15.37 | 15.42 | 15.20 | 15.25 | 2,805,501 | -0.13(-0.82%) |
Sep 26, 2019 | 15.32 | 15.42 | 15.30 | 15.37 | 966,139 | +0.03(+0.16%) |
Sep 25, 2019 | 15.17 | 15.35 | 15.17 | 15.35 | 1,193,975 | +0.18(+1.16%) |
Sep 24, 2019 | 15.27 | 15.32 | 15.07 | 15.17 | 1,398,468 | -0.08(-0.49%) |
Sep 23, 2019 | 15.07 | 15.27 | 15.05 | 15.25 | 1,310,008 | +0.23(+1.50%) |
Sep 20, 2019 | 15.05 | 15.11 | 14.95 | 15.02 | 2,988,924 | -0.03(-0.17%) |
Sep 19, 2019 | 15.15 | 15.17 | 15.05 | 15.05 | 1,161,576 | +0.03(+0.17%) |
Sep 18, 2019 | 15.10 | 15.12 | 14.90 | 15.02 | 2,368,945 | +0.15(+1.01%) |
Sep 17, 2019 | 14.99 | 14.99 | 14.82 | 14.87 | 2,908,183 | +0.00(+0.00%) |
Sep 16, 2019 | 15.07 | 15.07 | 14.87 | 14.87 | 2,057,020 | -0.12(-0.81%) |
Sep 13, 2019 | 14.94 | 15.04 | 14.87 | 14.99 | 2,105,286 | +0.10(+0.65%) |
Sep 12, 2019 | 14.77 | 14.97 | 14.77 | 14.90 | 3,193,499 | +0.15(+0.99%) |
Sep 11, 2019 | 14.77 | 14.85 | 14.73 | 14.75 | 15,380,134 | -0.49(-3.18%) |
Sep 10, 2019 | 15.26 | 15.33 | 15.16 | 15.24 | 1,309,417 | +0.02(+0.16%) |
Sep 09, 2019 | 15.16 | 15.24 | 15.14 | 15.21 | 1,050,512 | +0.10(+0.64%) |
Sep 06, 2019 | 15.14 | 15.16 | 15.07 | 15.11 | 358,898 | +0.02(+0.16%) |
Sep 05, 2019 | 15.14 | 15.21 | 15.04 | 15.09 | 979,093 | +0.02(+0.16%) |
Sep 04, 2019 | 14.97 | 15.09 | 14.94 | 15.07 | 734,670 | +0.12(+0.81%) |