Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.86 | 15.93 | 15.78 | 15.83 | 25,757 | +0.29(+1.86%) |
Nov 27, 2019 | 15.50 | 15.61 | 15.35 | 15.54 | 54,592 | -0.03(-0.16%) |
Nov 26, 2019 | 15.51 | 15.59 | 15.30 | 15.56 | 36,195 | -0.19(-1.18%) |
Nov 25, 2019 | 15.74 | 15.79 | 15.71 | 15.75 | 22,071 | -0.03(-0.19%) |
Nov 22, 2019 | 15.72 | 15.78 | 15.71 | 15.78 | 79,324 | +0.19(+1.21%) |
Nov 21, 2019 | 15.46 | 15.62 | 15.35 | 15.59 | 17,988 | +0.27(+1.78%) |
Nov 20, 2019 | 15.34 | 15.41 | 15.26 | 15.32 | 39,053 | -0.05(-0.34%) |
Nov 19, 2019 | 15.38 | 15.38 | 15.22 | 15.37 | 21,032 | +0.06(+0.40%) |
Nov 18, 2019 | 15.53 | 15.53 | 15.30 | 15.31 | 14,914 | -0.26(-1.69%) |
Nov 15, 2019 | 15.42 | 15.60 | 15.42 | 15.57 | 85,136 | +0.21(+1.37%) |
Nov 14, 2019 | 15.26 | 15.42 | 15.23 | 15.36 | 21,085 | +0.15(+0.98%) |
Nov 13, 2019 | 15.18 | 15.22 | 15.03 | 15.21 | 84,590 | -0.07(-0.46%) |
Nov 12, 2019 | 15.28 | 15.30 | 15.19 | 15.28 | 35,816 | -0.33(-2.13%) |
Nov 11, 2019 | 15.40 | 15.62 | 15.40 | 15.62 | 47,991 | +0.24(+1.54%) |
Nov 08, 2019 | 15.71 | 15.72 | 15.35 | 15.38 | 182,126 | -0.66(-4.10%) |
Nov 07, 2019 | 16.02 | 16.11 | 16.01 | 16.04 | 32,075 | +0.05(+0.33%) |
Nov 06, 2019 | 15.92 | 16.04 | 15.87 | 15.99 | 89,659 | -0.31(-1.88%) |
Nov 05, 2019 | 16.26 | 16.29 | 16.14 | 16.29 | 25,799 | -0.08(-0.48%) |
Nov 04, 2019 | 16.51 | 16.51 | 16.32 | 16.37 | 187,909 | -0.03(-0.16%) |
Nov 01, 2019 | 16.23 | 16.43 | 16.22 | 16.40 | 50,831 | +0.41(+2.58%) |
Oct 31, 2019 | 16.14 | 16.14 | 15.86 | 15.99 | 13,907 | -0.21(-1.30%) |
Oct 30, 2019 | 15.89 | 16.21 | 15.85 | 16.20 | 183,819 | +0.18(+1.15%) |
Oct 29, 2019 | 15.99 | 16.07 | 15.94 | 16.01 | 51,809 | -0.01(-0.05%) |
Oct 28, 2019 | 15.97 | 16.07 | 15.97 | 16.02 | 67,177 | +0.16(+1.00%) |
Oct 25, 2019 | 15.85 | 15.97 | 15.77 | 15.86 | 111,920 | +0.10(+0.61%) |
Oct 24, 2019 | 15.96 | 15.96 | 15.71 | 15.77 | 70,808 | -0.13(-0.83%) |
Oct 23, 2019 | 15.71 | 15.90 | 15.71 | 15.90 | 330,975 | +0.15(+0.95%) |
Oct 22, 2019 | 15.54 | 15.79 | 15.54 | 15.75 | 49,699 | +0.28(+1.81%) |
Oct 21, 2019 | 15.34 | 15.47 | 15.26 | 15.47 | 19,170 | +0.10(+0.63%) |
Oct 18, 2019 | 15.28 | 15.43 | 15.24 | 15.37 | 11,397 | +0.11(+0.75%) |
Oct 17, 2019 | 15.34 | 15.34 | 15.23 | 15.26 | 8,882 | +0.05(+0.35%) |
Oct 16, 2019 | 14.92 | 15.23 | 14.90 | 15.21 | 96,899 | +0.16(+1.05%) |
Oct 15, 2019 | 15.18 | 15.21 | 15.05 | 15.05 | 39,099 | -0.18(-1.15%) |
Oct 14, 2019 | 15.16 | 15.25 | 15.16 | 15.22 | 5,814 | -0.05(-0.34%) |
Oct 11, 2019 | 15.11 | 15.34 | 15.11 | 15.28 | 377,132 | +0.39(+2.65%) |
Oct 10, 2019 | 14.92 | 15.10 | 14.84 | 14.88 | 278,130 | -0.12(-0.77%) |
Oct 09, 2019 | 14.98 | 15.07 | 14.86 | 15.00 | 106,818 | +0.15(+1.01%) |
Oct 08, 2019 | 14.98 | 15.06 | 14.83 | 14.85 | 54,753 | -0.11(-0.70%) |
Oct 07, 2019 | 15.51 | 15.78 | 14.93 | 14.95 | 110,841 | -0.44(-2.85%) |
Oct 04, 2019 | 15.14 | 15.39 | 15.14 | 15.39 | 108,614 | +0.32(+2.15%) |
Oct 03, 2019 | 14.78 | 15.11 | 14.77 | 15.07 | 129,692 | +0.26(+1.78%) |
Oct 02, 2019 | 14.74 | 14.80 | 14.67 | 14.80 | 17,044 | -0.15(-0.98%) |
Oct 01, 2019 | 14.97 | 14.99 | 14.94 | 14.95 | 28,988 | -0.15(-1.01%) |
Sep 30, 2019 | 14.99 | 15.17 | 14.96 | 15.10 | 28,121 | +0.11(+0.70%) |
Sep 27, 2019 | 14.99 | 15.00 | 14.87 | 14.99 | 10,143 | +0.08(+0.53%) |
Sep 26, 2019 | 14.95 | 15.00 | 14.85 | 14.92 | 29,942 | +0.07(+0.47%) |
Sep 25, 2019 | 14.64 | 14.85 | 14.56 | 14.85 | 25,665 | -0.03(-0.17%) |
Sep 24, 2019 | 14.90 | 14.90 | 14.77 | 14.87 | 53,758 | -0.02(-0.15%) |
Sep 23, 2019 | 14.88 | 14.89 | 14.84 | 14.89 | 5,810 | -0.11(-0.73%) |
Sep 20, 2019 | 14.98 | 15.00 | 14.85 | 15.00 | 12,992 | -0.02(-0.12%) |
Sep 19, 2019 | 15.08 | 15.15 | 14.98 | 15.02 | 103,384 | +0.06(+0.41%) |
Sep 18, 2019 | 14.97 | 15.00 | 14.87 | 14.96 | 9,063 | -0.02(-0.12%) |
Sep 17, 2019 | 14.73 | 15.00 | 14.73 | 14.98 | 51,086 | +0.21(+1.43%) |
Sep 16, 2019 | 14.68 | 14.85 | 14.61 | 14.77 | 64,409 | -0.12(-0.83%) |
Sep 13, 2019 | 15.20 | 15.20 | 14.84 | 14.89 | 24,161 | -0.27(-1.79%) |
Sep 12, 2019 | 15.13 | 15.21 | 15.02 | 15.16 | 28,396 | +0.16(+1.05%) |
Sep 11, 2019 | 14.80 | 15.01 | 14.80 | 15.00 | 50,055 | +0.40(+2.76%) |
Sep 10, 2019 | 14.48 | 14.60 | 14.35 | 14.60 | 106,092 | -0.04(-0.30%) |
Sep 09, 2019 | 14.96 | 14.98 | 14.57 | 14.64 | 261,330 | -0.32(-2.17%) |
Sep 06, 2019 | 15.12 | 15.15 | 14.95 | 14.97 | 142,464 | -0.02(-0.12%) |
Sep 05, 2019 | 15.09 | 15.14 | 14.97 | 14.99 | 148,283 | +0.09(+0.59%) |
Sep 04, 2019 | 14.80 | 14.92 | 14.80 | 14.90 | 166,152 | +0.34(+2.35%) |