Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.60 | 15.70 | 15.56 | 15.58 | 4,740,494 | -0.05(-0.31%) |
Nov 27, 2019 | 15.59 | 15.66 | 15.50 | 15.63 | 7,572,046 | +0.13(+0.83%) |
Nov 26, 2019 | 15.52 | 15.59 | 15.44 | 15.50 | 9,727,075 | -0.10(-0.67%) |
Nov 25, 2019 | 15.51 | 15.67 | 15.47 | 15.60 | 11,577,390 | +0.13(+0.83%) |
Nov 22, 2019 | 15.38 | 15.59 | 15.36 | 15.48 | 7,582,749 | +0.13(+0.84%) |
Nov 21, 2019 | 15.39 | 15.42 | 15.18 | 15.35 | 8,910,996 | +0.02(+0.11%) |
Nov 20, 2019 | 15.32 | 15.37 | 15.16 | 15.33 | 11,540,372 | -0.02(-0.16%) |
Nov 19, 2019 | 15.31 | 15.36 | 15.14 | 15.35 | 11,240,129 | +0.11(+0.74%) |
Nov 18, 2019 | 15.18 | 15.28 | 15.12 | 15.24 | 7,590,522 | +0.00(+0.00%) |
Nov 15, 2019 | 15.23 | 15.28 | 15.15 | 15.24 | 7,499,860 | +0.08(+0.53%) |
Nov 14, 2019 | 15.11 | 15.18 | 15.01 | 15.16 | 8,539,197 | -0.01(-0.05%) |
Nov 13, 2019 | 15.24 | 15.30 | 15.07 | 15.17 | 10,282,571 | -0.26(-1.67%) |
Nov 12, 2019 | 15.43 | 15.52 | 15.35 | 15.43 | 10,171,387 | +0.00(+0.00%) |
Nov 11, 2019 | 15.43 | 15.57 | 15.41 | 15.43 | 11,037,940 | -0.13(-0.83%) |
Nov 08, 2019 | 15.46 | 15.60 | 15.39 | 15.56 | 8,013,500 | +0.05(+0.31%) |
Nov 07, 2019 | 15.51 | 15.65 | 15.45 | 15.51 | 10,987,014 | +0.14(+0.89%) |
Nov 06, 2019 | 15.29 | 15.37 | 15.19 | 15.37 | 10,501,172 | -0.05(-0.31%) |
Nov 05, 2019 | 15.27 | 15.54 | 15.23 | 15.42 | 15,112,810 | +0.18(+1.21%) |
Nov 04, 2019 | 14.82 | 15.24 | 14.82 | 15.23 | 16,492,862 | +0.54(+3.66%) |
Nov 01, 2019 | 14.62 | 14.74 | 14.51 | 14.70 | 11,371,884 | +0.26(+1.78%) |
Oct 31, 2019 | 14.56 | 14.68 | 14.30 | 14.44 | 12,828,515 | -0.24(-1.64%) |
Oct 30, 2019 | 14.78 | 14.79 | 14.52 | 14.68 | 8,895,700 | -0.14(-0.98%) |
Oct 29, 2019 | 14.66 | 14.94 | 14.65 | 14.82 | 12,632,102 | +0.06(+0.38%) |
Oct 28, 2019 | 14.70 | 14.84 | 14.67 | 14.77 | 9,722,515 | +0.14(+0.99%) |
Oct 25, 2019 | 14.49 | 14.74 | 14.49 | 14.62 | 9,367,980 | +0.02(+0.11%) |
Oct 24, 2019 | 14.65 | 14.71 | 14.49 | 14.61 | 10,838,702 | -0.04(-0.27%) |
Oct 23, 2019 | 14.54 | 14.68 | 14.50 | 14.65 | 10,006,932 | +0.08(+0.55%) |
Oct 22, 2019 | 14.55 | 14.79 | 14.42 | 14.57 | 12,850,473 | +0.00(+0.00%) |
Oct 21, 2019 | 14.46 | 14.62 | 14.43 | 14.57 | 10,479,494 | +0.29(+2.03%) |
Oct 18, 2019 | 14.03 | 14.33 | 14.03 | 14.28 | 14,707,118 | +0.21(+1.48%) |
Oct 17, 2019 | 14.43 | 14.49 | 14.03 | 14.07 | 15,371,400 | -0.14(-1.02%) |
Oct 16, 2019 | 14.34 | 14.44 | 14.14 | 14.21 | 12,494,295 | -0.07(-0.51%) |
Oct 15, 2019 | 14.19 | 14.41 | 14.13 | 14.29 | 8,089,682 | +0.15(+1.08%) |
Oct 14, 2019 | 13.89 | 14.20 | 13.87 | 14.13 | 13,539,880 | +0.15(+1.09%) |
Oct 11, 2019 | 14.16 | 14.21 | 13.97 | 13.98 | 13,213,121 | +0.17(+1.22%) |
Oct 10, 2019 | 13.57 | 13.85 | 13.57 | 13.81 | 10,707,218 | +0.32(+2.38%) |
Oct 09, 2019 | 13.57 | 13.61 | 13.43 | 13.49 | 9,888,960 | +0.04(+0.30%) |
Oct 08, 2019 | 13.64 | 13.70 | 13.44 | 13.45 | 12,155,809 | -0.43(-3.13%) |
Oct 07, 2019 | 13.87 | 14.04 | 13.80 | 13.88 | 8,105,992 | +0.01(+0.06%) |
Oct 04, 2019 | 13.81 | 13.88 | 13.62 | 13.88 | 13,159,977 | +0.13(+0.93%) |
Oct 03, 2019 | 13.63 | 13.76 | 13.33 | 13.75 | 13,047,022 | +0.05(+0.35%) |
Oct 02, 2019 | 13.82 | 13.85 | 13.56 | 13.70 | 11,592,350 | -0.27(-1.90%) |
Oct 01, 2019 | 14.46 | 14.49 | 13.92 | 13.96 | 9,862,294 | -0.37(-2.58%) |
Sep 30, 2019 | 14.37 | 14.47 | 14.25 | 14.33 | 7,796,983 | -0.02(-0.11%) |
Sep 27, 2019 | 14.42 | 14.62 | 14.27 | 14.35 | 11,072,935 | +0.06(+0.45%) |
Sep 26, 2019 | 14.33 | 14.44 | 14.27 | 14.29 | 8,142,025 | -0.10(-0.67%) |
Sep 25, 2019 | 14.21 | 14.49 | 14.19 | 14.38 | 10,378,604 | +0.20(+1.42%) |
Sep 24, 2019 | 14.33 | 14.41 | 14.07 | 14.18 | 12,869,037 | -0.11(-0.79%) |
Sep 23, 2019 | 14.15 | 14.39 | 14.05 | 14.29 | 10,565,067 | +0.02(+0.11%) |
Sep 20, 2019 | 14.43 | 14.52 | 14.20 | 14.28 | 24,289,416 | -0.22(-1.55%) |
Sep 19, 2019 | 14.63 | 14.72 | 14.46 | 14.50 | 6,157,700 | -0.13(-0.88%) |
Sep 18, 2019 | 14.51 | 14.74 | 14.39 | 14.63 | 10,241,472 | +0.06(+0.44%) |
Sep 17, 2019 | 14.66 | 14.67 | 14.40 | 14.57 | 9,330,282 | -0.17(-1.15%) |
Sep 16, 2019 | 14.47 | 14.74 | 14.42 | 14.74 | 10,700,939 | +0.06(+0.38%) |
Sep 13, 2019 | 14.66 | 14.86 | 14.57 | 14.68 | 12,985,611 | +0.19(+1.33%) |
Sep 12, 2019 | 14.37 | 14.55 | 14.16 | 14.49 | 17,422,694 | +0.02(+0.17%) |
Sep 11, 2019 | 14.58 | 14.62 | 14.29 | 14.46 | 13,654,782 | -0.10(-0.66%) |
Sep 10, 2019 | 14.30 | 14.62 | 14.29 | 14.56 | 13,699,564 | +0.36(+2.55%) |
Sep 09, 2019 | 13.68 | 14.27 | 13.62 | 14.20 | 20,371,086 | +0.70(+5.18%) |
Sep 06, 2019 | 13.66 | 13.76 | 13.49 | 13.50 | 11,247,923 | -0.19(-1.41%) |
Sep 05, 2019 | 13.47 | 13.80 | 13.40 | 13.69 | 12,499,128 | +0.51(+3.90%) |
Sep 04, 2019 | 13.18 | 13.26 | 13.11 | 13.18 | 6,788,253 | +0.14(+1.11%) |