Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.47 | 15.15 | 14.22 | 14.87 | 176,154 | +0.35(+2.38%) |
Nov 27, 2019 | 15.05 | 15.29 | 14.45 | 14.52 | 129,674 | -0.56(-3.72%) |
Nov 26, 2019 | 15.23 | 15.23 | 14.75 | 15.09 | 484,632 | -0.20(-1.31%) |
Nov 25, 2019 | 14.71 | 15.40 | 14.65 | 15.28 | 186,707 | +0.55(+3.70%) |
Nov 22, 2019 | 14.72 | 14.79 | 14.51 | 14.74 | 225,108 | +0.08(+0.58%) |
Nov 21, 2019 | 14.39 | 14.72 | 14.10 | 14.65 | 398,473 | +0.43(+3.02%) |
Nov 20, 2019 | 14.52 | 14.76 | 14.19 | 14.22 | 387,346 | -0.30(-2.06%) |
Nov 19, 2019 | 14.67 | 14.89 | 14.39 | 14.52 | 267,557 | -0.13(-0.89%) |
Nov 18, 2019 | 15.13 | 15.13 | 14.57 | 14.65 | 493,912 | -0.51(-3.34%) |
Nov 15, 2019 | 15.27 | 15.54 | 14.91 | 15.16 | 184,102 | +0.00(+0.00%) |
Nov 14, 2019 | 15.18 | 15.30 | 14.94 | 15.16 | 159,583 | +0.03(+0.20%) |
Nov 13, 2019 | 14.81 | 15.31 | 14.80 | 15.13 | 267,173 | +0.19(+1.26%) |
Nov 12, 2019 | 15.03 | 15.47 | 14.85 | 14.94 | 178,102 | +0.07(+0.46%) |
Nov 11, 2019 | 14.76 | 14.95 | 14.47 | 14.87 | 276,655 | +0.00(+0.00%) |
Nov 08, 2019 | 14.04 | 15.63 | 13.80 | 14.87 | 883,690 | +0.98(+7.07%) |
Nov 07, 2019 | 13.95 | 14.60 | 13.79 | 13.89 | 448,860 | +0.07(+0.49%) |
Nov 06, 2019 | 14.45 | 14.54 | 13.67 | 13.82 | 371,661 | -0.69(-4.73%) |
Nov 05, 2019 | 14.55 | 14.76 | 14.12 | 14.51 | 263,721 | +0.02(+0.10%) |
Nov 04, 2019 | 14.74 | 14.82 | 14.47 | 14.50 | 221,151 | -0.02(-0.16%) |
Nov 01, 2019 | 14.62 | 14.91 | 14.35 | 14.52 | 382,641 | +0.11(+0.73%) |
Oct 31, 2019 | 14.75 | 15.09 | 13.98 | 14.41 | 160,648 | -0.31(-2.10%) |
Oct 30, 2019 | 15.79 | 16.02 | 14.71 | 14.72 | 487,061 | -1.04(-6.61%) |
Oct 29, 2019 | 15.12 | 15.96 | 15.12 | 15.76 | 266,913 | +0.39(+2.55%) |
Oct 28, 2019 | 16.18 | 16.50 | 15.24 | 15.37 | 263,140 | -0.79(-4.86%) |
Oct 25, 2019 | 15.85 | 16.34 | 15.55 | 16.16 | 411,779 | +0.38(+2.44%) |
Oct 24, 2019 | 15.53 | 15.89 | 15.21 | 15.77 | 381,403 | +0.29(+1.90%) |
Oct 23, 2019 | 15.14 | 15.55 | 14.91 | 15.48 | 210,394 | +0.32(+2.09%) |
Oct 22, 2019 | 14.82 | 15.51 | 14.53 | 15.16 | 171,980 | +0.29(+1.98%) |
Oct 21, 2019 | 14.50 | 14.94 | 14.44 | 14.87 | 305,537 | +0.43(+2.98%) |
Oct 18, 2019 | 15.02 | 15.05 | 14.07 | 14.44 | 247,412 | -0.39(-2.65%) |
Oct 17, 2019 | 14.07 | 14.91 | 14.07 | 14.83 | 211,432 | +0.67(+4.75%) |
Oct 16, 2019 | 14.44 | 14.83 | 14.06 | 14.16 | 129,129 | -0.42(-2.90%) |
Oct 15, 2019 | 14.40 | 14.66 | 14.25 | 14.58 | 308,902 | +0.25(+1.74%) |
Oct 14, 2019 | 14.85 | 14.94 | 14.22 | 14.33 | 178,589 | -0.72(-4.77%) |
Oct 11, 2019 | 14.93 | 15.33 | 14.72 | 15.05 | 271,252 | +0.35(+2.36%) |
Oct 10, 2019 | 14.54 | 15.02 | 14.26 | 14.70 | 119,756 | +0.31(+2.15%) |
Oct 09, 2019 | 14.41 | 14.72 | 14.06 | 14.39 | 171,463 | +0.20(+1.38%) |
Oct 08, 2019 | 14.55 | 14.74 | 14.01 | 14.19 | 400,071 | -0.44(-2.99%) |
Oct 07, 2019 | 14.64 | 14.91 | 14.40 | 14.63 | 191,259 | -0.01(-0.05%) |
Oct 04, 2019 | 14.95 | 14.99 | 14.31 | 14.64 | 184,234 | -0.31(-2.07%) |
Oct 03, 2019 | 14.46 | 15.06 | 14.07 | 14.95 | 190,047 | +0.44(+3.02%) |
Oct 02, 2019 | 14.82 | 14.97 | 14.19 | 14.51 | 180,061 | -0.43(-2.88%) |
Oct 01, 2019 | 15.08 | 15.47 | 14.92 | 14.94 | 560,825 | -0.08(-0.55%) |
Sep 30, 2019 | 15.29 | 15.48 | 14.81 | 15.02 | 203,668 | -0.29(-1.92%) |
Sep 27, 2019 | 15.10 | 15.64 | 15.10 | 15.32 | 199,863 | +0.10(+0.65%) |
Sep 26, 2019 | 15.89 | 15.89 | 15.12 | 15.22 | 326,626 | -0.78(-4.86%) |
Sep 25, 2019 | 16.10 | 16.20 | 15.68 | 16.00 | 282,980 | -0.20(-1.26%) |
Sep 24, 2019 | 16.72 | 16.83 | 15.79 | 16.20 | 195,734 | -0.75(-4.41%) |
Sep 23, 2019 | 16.18 | 17.10 | 16.13 | 16.95 | 81,844 | +0.59(+3.60%) |
Sep 20, 2019 | 16.05 | 16.41 | 15.85 | 16.36 | 158,009 | +0.32(+2.02%) |
Sep 19, 2019 | 16.31 | 16.41 | 15.98 | 16.04 | 179,596 | -0.11(-0.65%) |
Sep 18, 2019 | 16.28 | 16.39 | 15.89 | 16.14 | 192,708 | -0.21(-1.29%) |
Sep 17, 2019 | 17.39 | 17.46 | 16.05 | 16.35 | 198,979 | -1.04(-5.99%) |
Sep 16, 2019 | 15.83 | 17.58 | 15.58 | 17.40 | 562,714 | +2.37(+15.78%) |
Sep 13, 2019 | 15.26 | 15.26 | 14.90 | 15.02 | 198,538 | -0.23(-1.53%) |
Sep 12, 2019 | 15.73 | 15.75 | 15.18 | 15.26 | 240,396 | -0.58(-3.67%) |
Sep 11, 2019 | 16.47 | 16.73 | 15.65 | 15.84 | 250,521 | -0.57(-3.50%) |
Sep 10, 2019 | 16.33 | 16.69 | 15.93 | 16.41 | 230,212 | -0.08(-0.50%) |
Sep 09, 2019 | 15.78 | 16.53 | 15.56 | 16.50 | 132,561 | +0.92(+5.91%) |
Sep 06, 2019 | 15.91 | 16.10 | 15.48 | 15.58 | 178,539 | -0.42(-2.64%) |
Sep 05, 2019 | 15.49 | 16.13 | 15.13 | 16.00 | 134,422 | +0.67(+4.38%) |
Sep 04, 2019 | 15.18 | 15.59 | 14.90 | 15.33 | 78,665 | +0.58(+3.94%) |
Sep 03, 2019 | 15.01 | 15.01 | 14.47 | 14.75 | 44,950 | -0.35(-2.30%) |
Aug 30, 2019 | 15.34 | 15.58 | 14.50 | 15.09 | 116,156 | -0.25(-1.62%) |
Aug 29, 2019 | 15.63 | 16.01 | 15.12 | 15.34 | 158,600 | -0.05(-0.34%) |
Aug 28, 2019 | 14.38 | 15.63 | 14.38 | 15.39 | 156,089 | +1.12(+7.88%) |
Aug 27, 2019 | 14.33 | 14.50 | 14.06 | 14.27 | 156,310 | +0.05(+0.37%) |
Aug 26, 2019 | 14.38 | 14.47 | 14.15 | 14.22 | 100,895 | +0.05(+0.32%) |
Aug 23, 2019 | 14.78 | 14.88 | 13.97 | 14.17 | 120,659 | -0.65(-4.38%) |
Aug 22, 2019 | 15.30 | 15.43 | 14.81 | 14.82 | 75,542 | -0.38(-2.48%) |
Aug 21, 2019 | 15.46 | 15.66 | 15.09 | 15.20 | 134,835 | -0.11(-0.74%) |
Aug 20, 2019 | 15.62 | 15.69 | 15.11 | 15.31 | 125,218 | -0.43(-2.74%) |
Aug 19, 2019 | 15.45 | 15.97 | 15.30 | 15.74 | 178,981 | +0.58(+3.82%) |
Aug 16, 2019 | 14.22 | 15.26 | 13.85 | 15.16 | 173,637 | +1.08(+7.65%) |
Aug 15, 2019 | 14.26 | 14.49 | 14.03 | 14.09 | 151,778 | -0.27(-1.91%) |
Aug 14, 2019 | 14.64 | 14.75 | 14.29 | 14.36 | 171,870 | -0.42(-2.86%) |
Aug 13, 2019 | 14.65 | 15.09 | 14.35 | 14.78 | 253,745 | +0.09(+0.61%) |
Aug 12, 2019 | 14.38 | 14.81 | 14.12 | 14.70 | 156,360 | +0.36(+2.49%) |
Aug 09, 2019 | 14.26 | 14.85 | 13.97 | 14.34 | 281,858 | +0.42(+2.99%) |
Aug 08, 2019 | 14.29 | 14.40 | 13.64 | 13.92 | 448,923 | -0.06(-0.43%) |
Aug 07, 2019 | 14.23 | 14.42 | 13.67 | 13.98 | 543,484 | -0.55(-3.78%) |
Aug 06, 2019 | 14.94 | 15.15 | 14.24 | 14.53 | 187,459 | -0.33(-2.20%) |
Aug 05, 2019 | 14.78 | 15.10 | 14.52 | 14.86 | 199,769 | -0.33(-2.15%) |
Aug 02, 2019 | 15.32 | 15.48 | 14.70 | 15.19 | 293,568 | -0.13(-0.82%) |
Aug 01, 2019 | 15.91 | 15.97 | 15.10 | 15.31 | 153,453 | -0.62(-3.92%) |
Jul 31, 2019 | 15.92 | 16.26 | 15.85 | 15.94 | 149,164 | +0.05(+0.33%) |
Jul 30, 2019 | 15.27 | 15.94 | 15.23 | 15.88 | 198,388 | +0.54(+3.54%) |
Jul 29, 2019 | 15.33 | 15.50 | 15.16 | 15.34 | 73,186 | -0.07(-0.48%) |
Jul 26, 2019 | 15.21 | 15.61 | 15.21 | 15.42 | 68,243 | -0.09(-0.58%) |
Jul 25, 2019 | 16.34 | 16.34 | 15.50 | 15.50 | 47,862 | -0.65(-4.00%) |
Jul 24, 2019 | 15.54 | 16.31 | 15.52 | 16.15 | 166,402 | +0.62(+4.02%) |
Jul 23, 2019 | 14.99 | 15.59 | 14.86 | 15.53 | 115,948 | +0.68(+4.55%) |
Jul 22, 2019 | 15.10 | 15.30 | 14.83 | 14.85 | 122,313 | -0.12(-0.79%) |
Jul 19, 2019 | 14.83 | 15.08 | 14.74 | 14.97 | 106,336 | +0.03(+0.20%) |
Jul 18, 2019 | 15.37 | 15.51 | 14.74 | 14.94 | 217,257 | -0.56(-3.64%) |
Jul 17, 2019 | 15.94 | 15.94 | 15.45 | 15.50 | 87,042 | -0.28(-1.79%) |
Jul 16, 2019 | 15.83 | 16.01 | 15.49 | 15.79 | 147,174 | -0.16(-0.98%) |
Jul 15, 2019 | 16.98 | 17.06 | 15.61 | 15.94 | 161,333 | -0.65(-3.94%) |
Jul 12, 2019 | 15.74 | 16.63 | 15.56 | 16.60 | 250,899 | +0.99(+6.33%) |
Jul 11, 2019 | 15.63 | 15.82 | 15.27 | 15.61 | 187,232 | +0.03(+0.19%) |
Jul 10, 2019 | 15.93 | 15.93 | 15.33 | 15.58 | 274,343 | -0.10(-0.66%) |
Jul 09, 2019 | 15.16 | 15.68 | 14.93 | 15.68 | 259,401 | +0.37(+2.43%) |
Jul 08, 2019 | 15.48 | 15.55 | 15.24 | 15.31 | 129,669 | -0.24(-1.53%) |
Jul 05, 2019 | 15.76 | 15.94 | 15.46 | 15.55 | 76,454 | -0.22(-1.37%) |
Jul 03, 2019 | 15.97 | 15.97 | 15.32 | 15.76 | 70,531 | -0.15(-0.93%) |
Jul 02, 2019 | 16.10 | 16.24 | 15.56 | 15.91 | 233,018 | -0.20(-1.24%) |
Jul 01, 2019 | 15.94 | 16.43 | 15.88 | 16.11 | 254,796 | +0.17(+1.07%) |
Jun 28, 2019 | 15.68 | 16.05 | 15.38 | 15.94 | 3,172,857 | +0.32(+2.04%) |
Jun 27, 2019 | 16.05 | 16.22 | 15.50 | 15.62 | 199,786 | -0.33(-2.05%) |
Jun 26, 2019 | 15.81 | 16.42 | 15.74 | 15.95 | 320,973 | +0.32(+2.04%) |
Jun 25, 2019 | 15.72 | 15.87 | 15.60 | 15.63 | 428,567 | -0.11(-0.71%) |
Jun 24, 2019 | 15.97 | 16.49 | 15.70 | 15.74 | 300,031 | -0.29(-1.81%) |
Jun 21, 2019 | 16.00 | 16.19 | 15.83 | 16.03 | 1,045,729 | +0.21(+1.32%) |
Jun 20, 2019 | 15.23 | 16.20 | 15.23 | 15.82 | 887,370 | +0.70(+4.62%) |
Jun 19, 2019 | 15.19 | 15.60 | 15.06 | 15.13 | 313,086 | -0.01(-0.05%) |
Jun 18, 2019 | 15.13 | 15.42 | 14.87 | 15.13 | 142,380 | +0.17(+1.14%) |
Jun 17, 2019 | 15.56 | 15.56 | 14.71 | 14.96 | 415,890 | -0.27(-1.76%) |
Jun 14, 2019 | 14.99 | 15.36 | 14.83 | 15.23 | 521,989 | +0.20(+1.33%) |
Jun 13, 2019 | 15.38 | 15.46 | 14.93 | 15.03 | 393,522 | -0.18(-1.17%) |
Jun 12, 2019 | 15.56 | 15.65 | 15.10 | 15.21 | 214,116 | -0.32(-2.06%) |
Jun 11, 2019 | 15.61 | 15.67 | 15.31 | 15.53 | 229,217 | +0.11(+0.72%) |
Jun 10, 2019 | 15.34 | 15.67 | 15.03 | 15.42 | 317,239 | -0.01(-0.05%) |
Jun 07, 2019 | 15.13 | 15.68 | 15.01 | 15.42 | 428,171 | +0.19(+1.22%) |
Jun 06, 2019 | 15.49 | 15.54 | 15.00 | 15.24 | 333,656 | -0.18(-1.16%) |
Jun 05, 2019 | 15.70 | 15.71 | 15.22 | 15.42 | 357,762 | -0.19(-1.24%) |
Jun 04, 2019 | 15.77 | 15.88 | 15.10 | 15.61 | 337,081 | -0.17(-1.08%) |
Jun 03, 2019 | 15.25 | 15.92 | 14.47 | 15.78 | 285,335 | +0.53(+3.46%) |
May 31, 2019 | 15.71 | 15.74 | 15.09 | 15.25 | 194,366 | -0.44(-2.79%) |
May 30, 2019 | 15.63 | 16.11 | 15.48 | 15.69 | 498,609 | +0.04(+0.29%) |
May 29, 2019 | 15.50 | 15.84 | 15.29 | 15.65 | 538,115 | +0.04(+0.29%) |
May 28, 2019 | 15.36 | 15.65 | 15.31 | 15.60 | 205,954 | +0.17(+1.11%) |
May 24, 2019 | 15.67 | 15.75 | 14.99 | 15.43 | 127,738 | -0.17(-1.10%) |
May 23, 2019 | 15.90 | 16.00 | 15.50 | 15.60 | 361,762 | -0.42(-2.64%) |
May 22, 2019 | 16.34 | 16.52 | 15.69 | 16.02 | 305,544 | -0.45(-2.71%) |
May 21, 2019 | 16.29 | 16.68 | 16.17 | 16.47 | 485,096 | +0.33(+2.02%) |
May 20, 2019 | 16.21 | 16.34 | 15.90 | 16.14 | 313,709 | +0.04(+0.23%) |
May 17, 2019 | 16.26 | 16.26 | 16.05 | 16.11 | 235,420 | -0.16(-0.96%) |
May 16, 2019 | 15.99 | 16.37 | 15.85 | 16.26 | 421,555 | +0.30(+1.86%) |
May 15, 2019 | 15.54 | 16.00 | 15.42 | 15.97 | 245,721 | +0.42(+2.72%) |
May 14, 2019 | 15.04 | 15.82 | 14.96 | 15.54 | 574,150 | +0.73(+4.91%) |
May 13, 2019 | 14.30 | 14.96 | 14.19 | 14.81 | 446,087 | +0.36(+2.52%) |
May 10, 2019 | 14.35 | 14.47 | 13.83 | 14.45 | 54,110 | +0.08(+0.57%) |
May 09, 2019 | 14.50 | 14.62 | 14.23 | 14.37 | 173,104 | -0.30(-2.03%) |
May 08, 2019 | 14.49 | 14.98 | 14.38 | 14.67 | 271,754 | -0.10(-0.70%) |
May 07, 2019 | 14.87 | 14.87 | 14.24 | 14.77 | 255,750 | -0.03(-0.20%) |
May 06, 2019 | 14.67 | 14.85 | 14.38 | 14.80 | 158,170 | -0.04(-0.30%) |
May 03, 2019 | 14.69 | 14.88 | 14.20 | 14.84 | 735,335 | +0.01(+0.10%) |
May 02, 2019 | 14.98 | 15.18 | 14.83 | 14.83 | 67,870 | -0.29(-1.92%) |
May 01, 2019 | 15.13 | 15.37 | 15.04 | 15.12 | 281,305 | -0.12(-0.78%) |
Apr 30, 2019 | 15.18 | 15.33 | 15.00 | 15.24 | 296,021 | +0.07(+0.44%) |
Apr 29, 2019 | 15.20 | 15.46 | 14.98 | 15.17 | 140,016 | -0.05(-0.34%) |
Apr 26, 2019 | 15.30 | 15.39 | 14.89 | 15.22 | 109,028 | -0.09(-0.58%) |
Apr 25, 2019 | 15.68 | 15.68 | 15.16 | 15.31 | 95,699 | -0.48(-3.01%) |
Apr 24, 2019 | 15.88 | 16.07 | 15.10 | 15.79 | 365,201 | +0.00(+0.00%) |
Apr 23, 2019 | 15.64 | 16.15 | 15.24 | 15.79 | 586,660 | +0.24(+1.53%) |
Apr 22, 2019 | 14.86 | 15.92 | 14.86 | 15.55 | 1,296,506 | +0.75(+5.07%) |