Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.13 | 16.34 | 16.07 | 16.21 | 229,959 | +0.07(+0.41%) |
Nov 27, 2019 | 16.07 | 16.20 | 15.99 | 16.15 | 571,578 | +0.15(+0.91%) |
Nov 26, 2019 | 15.70 | 16.09 | 15.70 | 16.00 | 853,059 | +0.34(+2.17%) |
Nov 25, 2019 | 15.70 | 15.80 | 15.55 | 15.66 | 904,019 | +0.04(+0.26%) |
Nov 22, 2019 | 15.58 | 15.81 | 15.57 | 15.62 | 559,469 | +0.04(+0.26%) |
Nov 21, 2019 | 15.75 | 15.86 | 15.56 | 15.58 | 420,083 | -0.12(-0.77%) |
Nov 20, 2019 | 15.70 | 15.88 | 15.60 | 15.70 | 872,285 | -0.06(-0.36%) |
Nov 19, 2019 | 15.89 | 15.93 | 15.76 | 15.76 | 590,607 | -0.06(-0.41%) |
Nov 18, 2019 | 15.98 | 16.02 | 15.73 | 15.82 | 710,166 | -0.16(-1.01%) |
Nov 15, 2019 | 16.14 | 16.22 | 15.93 | 15.98 | 580,721 | -0.10(-0.60%) |
Nov 14, 2019 | 15.67 | 16.08 | 15.67 | 16.08 | 482,826 | +0.43(+2.74%) |
Nov 13, 2019 | 15.89 | 15.98 | 15.62 | 15.65 | 688,302 | -0.27(-1.68%) |
Nov 12, 2019 | 15.85 | 16.00 | 15.78 | 15.92 | 461,611 | +0.06(+0.36%) |
Nov 11, 2019 | 15.76 | 15.96 | 15.76 | 15.86 | 502,991 | +0.08(+0.51%) |
Nov 08, 2019 | 15.73 | 15.88 | 15.50 | 15.78 | 610,004 | +0.04(+0.26%) |
Nov 07, 2019 | 15.60 | 16.10 | 15.36 | 15.74 | 1,074,819 | +0.31(+1.99%) |
Nov 06, 2019 | 15.45 | 15.52 | 15.09 | 15.43 | 767,602 | +0.11(+0.69%) |
Nov 05, 2019 | 15.35 | 15.48 | 15.16 | 15.33 | 534,998 | +0.11(+0.74%) |
Nov 04, 2019 | 15.09 | 15.28 | 15.05 | 15.22 | 700,761 | +0.20(+1.35%) |
Nov 01, 2019 | 14.68 | 15.02 | 14.63 | 15.01 | 856,131 | +0.34(+2.32%) |
Oct 31, 2019 | 14.70 | 14.74 | 14.44 | 14.67 | 756,150 | -0.02(-0.11%) |
Oct 30, 2019 | 14.24 | 14.89 | 14.23 | 14.69 | 1,262,448 | +0.49(+3.42%) |
Oct 29, 2019 | 13.75 | 14.43 | 13.72 | 14.20 | 820,525 | +0.41(+2.99%) |
Oct 28, 2019 | 14.95 | 15.01 | 13.74 | 13.79 | 2,268,649 | -1.85(-11.85%) |
Oct 25, 2019 | 16.31 | 16.38 | 15.43 | 15.64 | 1,481,951 | -0.66(-4.07%) |
Oct 24, 2019 | 16.51 | 16.53 | 16.22 | 16.31 | 400,187 | -0.15(-0.93%) |
Oct 23, 2019 | 16.24 | 16.51 | 16.19 | 16.46 | 1,897,250 | +0.20(+1.24%) |
Oct 22, 2019 | 16.27 | 16.42 | 16.18 | 16.26 | 715,981 | +0.02(+0.15%) |
Oct 21, 2019 | 16.19 | 16.27 | 16.11 | 16.24 | 336,959 | +0.12(+0.75%) |
Oct 18, 2019 | 15.83 | 16.12 | 15.79 | 16.11 | 469,272 | +0.25(+1.58%) |
Oct 17, 2019 | 15.72 | 15.90 | 15.69 | 15.86 | 541,731 | +0.16(+1.03%) |
Oct 16, 2019 | 15.71 | 15.78 | 15.56 | 15.70 | 1,085,601 | +0.00(+0.00%) |
Oct 15, 2019 | 15.60 | 15.76 | 15.53 | 15.70 | 1,043,363 | +0.07(+0.47%) |
Oct 14, 2019 | 15.64 | 15.76 | 15.52 | 15.63 | 934,710 | -0.07(-0.46%) |
Oct 11, 2019 | 15.67 | 15.79 | 15.60 | 15.70 | 712,063 | +0.12(+0.78%) |
Oct 10, 2019 | 15.58 | 15.61 | 15.46 | 15.58 | 770,412 | +0.01(+0.05%) |
Oct 09, 2019 | 15.64 | 15.66 | 15.46 | 15.57 | 391,962 | +0.02(+0.10%) |
Oct 08, 2019 | 15.67 | 15.71 | 15.46 | 15.56 | 716,674 | -0.15(-0.93%) |
Oct 07, 2019 | 15.65 | 15.77 | 15.49 | 15.70 | 1,005,438 | +0.08(+0.52%) |
Oct 04, 2019 | 14.97 | 15.64 | 14.97 | 15.62 | 1,266,095 | +0.65(+4.32%) |
Oct 03, 2019 | 14.58 | 14.97 | 14.56 | 14.97 | 490,505 | +0.36(+2.44%) |
Oct 02, 2019 | 14.58 | 14.69 | 14.54 | 14.62 | 493,582 | -0.03(-0.22%) |
Oct 01, 2019 | 14.77 | 14.87 | 14.60 | 14.65 | 458,663 | -0.12(-0.82%) |
Sep 30, 2019 | 14.69 | 14.83 | 14.58 | 14.77 | 560,113 | +0.04(+0.27%) |
Sep 27, 2019 | 14.79 | 14.85 | 14.59 | 14.73 | 366,225 | -0.03(-0.22%) |
Sep 26, 2019 | 14.56 | 14.83 | 14.50 | 14.76 | 405,149 | +0.19(+1.28%) |
Sep 25, 2019 | 14.32 | 14.59 | 14.27 | 14.58 | 450,091 | +0.27(+1.87%) |
Sep 24, 2019 | 14.52 | 14.54 | 14.25 | 14.31 | 1,227,316 | -0.15(-1.06%) |
Sep 23, 2019 | 14.57 | 14.59 | 14.41 | 14.46 | 414,826 | -0.15(-1.00%) |
Sep 20, 2019 | 14.69 | 14.70 | 14.52 | 14.61 | 740,852 | -0.05(-0.33%) |
Sep 19, 2019 | 14.73 | 14.79 | 14.61 | 14.66 | 387,423 | -0.05(-0.33%) |
Sep 18, 2019 | 14.81 | 14.90 | 14.63 | 14.71 | 516,439 | -0.02(-0.16%) |
Sep 17, 2019 | 14.49 | 14.75 | 14.41 | 14.73 | 473,142 | +0.20(+1.39%) |
Sep 16, 2019 | 14.79 | 14.90 | 14.51 | 14.53 | 616,732 | -0.19(-1.32%) |
Sep 13, 2019 | 14.80 | 14.86 | 14.59 | 14.72 | 449,379 | -0.05(-0.33%) |
Sep 12, 2019 | 14.92 | 15.04 | 14.70 | 14.77 | 642,434 | -0.15(-0.98%) |
Sep 11, 2019 | 14.61 | 15.00 | 14.45 | 14.92 | 1,003,225 | +0.39(+2.67%) |
Sep 10, 2019 | 14.22 | 14.55 | 14.16 | 14.53 | 367,260 | +0.31(+2.16%) |
Sep 09, 2019 | 14.22 | 14.37 | 14.16 | 14.22 | 530,728 | -0.02(-0.11%) |
Sep 06, 2019 | 14.47 | 14.52 | 14.24 | 14.24 | 224,133 | -0.19(-1.29%) |
Sep 05, 2019 | 14.41 | 14.57 | 14.34 | 14.42 | 291,693 | +0.02(+0.17%) |
Sep 04, 2019 | 14.42 | 14.48 | 14.33 | 14.40 | 315,591 | +0.05(+0.34%) |