Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.12 | 16.16 | 16.07 | 16.10 | 919,702 | -0.03(-0.21%) |
Nov 27, 2019 | 15.91 | 16.15 | 15.90 | 16.13 | 1,235,218 | +0.20(+1.23%) |
Nov 26, 2019 | 15.76 | 15.94 | 15.68 | 15.93 | 1,881,320 | +0.20(+1.24%) |
Nov 25, 2019 | 15.55 | 15.80 | 15.53 | 15.74 | 1,813,550 | +0.25(+1.63%) |
Nov 22, 2019 | 15.48 | 15.58 | 15.32 | 15.49 | 1,855,693 | +0.09(+0.58%) |
Nov 21, 2019 | 15.72 | 15.72 | 15.40 | 15.40 | 2,393,503 | -0.38(-2.42%) |
Nov 20, 2019 | 15.87 | 15.89 | 15.64 | 15.78 | 2,651,988 | -0.09(-0.54%) |
Nov 19, 2019 | 15.80 | 15.93 | 15.71 | 15.86 | 2,975,072 | +0.11(+0.67%) |
Nov 18, 2019 | 15.51 | 15.76 | 15.50 | 15.76 | 2,475,673 | +0.27(+1.71%) |
Nov 15, 2019 | 15.47 | 15.53 | 15.38 | 15.49 | 1,764,597 | +0.06(+0.36%) |
Nov 14, 2019 | 15.29 | 15.45 | 15.25 | 15.44 | 1,595,347 | +0.19(+1.22%) |
Nov 13, 2019 | 15.15 | 15.31 | 15.12 | 15.25 | 1,569,158 | +0.07(+0.48%) |
Nov 12, 2019 | 15.35 | 15.42 | 15.14 | 15.18 | 1,630,445 | -0.17(-1.12%) |
Nov 11, 2019 | 15.38 | 15.42 | 15.27 | 15.35 | 1,399,718 | -0.06(-0.37%) |
Nov 08, 2019 | 15.25 | 15.41 | 15.18 | 15.41 | 1,643,036 | +0.12(+0.76%) |
Nov 07, 2019 | 15.28 | 15.32 | 15.17 | 15.29 | 1,913,240 | +0.02(+0.14%) |
Nov 06, 2019 | 15.30 | 15.33 | 15.19 | 15.27 | 1,428,008 | -0.01(-0.09%) |
Nov 05, 2019 | 15.41 | 15.41 | 15.23 | 15.28 | 2,454,021 | -0.17(-1.13%) |
Nov 04, 2019 | 15.50 | 15.52 | 15.40 | 15.46 | 2,207,121 | -0.05(-0.34%) |
Nov 01, 2019 | 15.40 | 15.51 | 15.31 | 15.51 | 1,830,338 | +0.15(+0.98%) |
Oct 31, 2019 | 15.42 | 15.53 | 15.26 | 15.36 | 3,209,275 | -0.06(-0.38%) |
Oct 30, 2019 | 15.11 | 15.42 | 15.08 | 15.42 | 2,735,149 | +0.31(+2.06%) |
Oct 29, 2019 | 15.03 | 15.18 | 14.97 | 15.10 | 2,595,731 | +0.12(+0.83%) |
Oct 28, 2019 | 14.99 | 15.04 | 14.92 | 14.98 | 1,801,414 | +0.00(+0.00%) |
Oct 25, 2019 | 14.94 | 15.04 | 14.86 | 14.98 | 3,277,299 | +0.01(+0.04%) |
Oct 24, 2019 | 14.71 | 15.02 | 14.63 | 14.97 | 2,611,642 | +0.37(+2.54%) |
Oct 23, 2019 | 14.57 | 14.62 | 14.37 | 14.60 | 3,738,997 | +0.08(+0.54%) |
Oct 22, 2019 | 14.55 | 14.60 | 14.44 | 14.52 | 2,899,291 | -0.02(-0.14%) |
Oct 21, 2019 | 14.46 | 14.60 | 14.45 | 14.54 | 3,958,928 | +0.09(+0.61%) |
Oct 18, 2019 | 14.49 | 14.51 | 14.35 | 14.45 | 3,441,865 | -0.03(-0.18%) |
Oct 17, 2019 | 14.41 | 14.54 | 14.36 | 14.48 | 3,490,588 | +0.10(+0.71%) |
Oct 16, 2019 | 14.26 | 14.41 | 14.16 | 14.38 | 3,754,131 | +0.15(+1.08%) |
Oct 15, 2019 | 14.17 | 14.28 | 14.11 | 14.22 | 3,468,911 | +0.06(+0.44%) |
Oct 14, 2019 | 14.30 | 14.30 | 14.11 | 14.16 | 3,775,891 | -0.13(-0.92%) |
Oct 11, 2019 | 14.26 | 14.45 | 14.20 | 14.29 | 2,708,632 | +0.11(+0.79%) |
Oct 10, 2019 | 14.32 | 14.33 | 14.16 | 14.18 | 1,603,667 | -0.13(-0.94%) |
Oct 09, 2019 | 14.40 | 14.43 | 14.27 | 14.32 | 914,035 | +0.01(+0.07%) |
Oct 08, 2019 | 14.46 | 14.49 | 14.30 | 14.31 | 3,185,794 | -0.22(-1.49%) |
Oct 07, 2019 | 14.57 | 14.65 | 14.52 | 14.52 | 1,033,510 | -0.10(-0.72%) |
Oct 04, 2019 | 14.58 | 14.66 | 14.49 | 14.63 | 1,512,177 | +0.05(+0.36%) |
Oct 03, 2019 | 14.43 | 14.65 | 14.35 | 14.58 | 1,519,345 | +0.16(+1.12%) |
Oct 02, 2019 | 14.54 | 14.59 | 14.36 | 14.41 | 1,567,749 | -0.13(-0.93%) |
Oct 01, 2019 | 14.77 | 14.79 | 14.55 | 14.55 | 1,763,536 | -0.20(-1.33%) |
Sep 30, 2019 | 14.75 | 14.84 | 14.71 | 14.75 | 1,916,214 | +0.01(+0.04%) |
Sep 27, 2019 | 14.82 | 14.83 | 14.67 | 14.74 | 1,325,669 | -0.02(-0.11%) |
Sep 26, 2019 | 14.69 | 14.78 | 14.66 | 14.76 | 831,694 | +0.14(+0.99%) |
Sep 25, 2019 | 14.46 | 14.66 | 14.45 | 14.61 | 3,554,105 | +0.16(+1.11%) |
Sep 24, 2019 | 14.76 | 14.83 | 14.44 | 14.45 | 3,012,372 | -0.29(-1.96%) |
Sep 23, 2019 | 14.73 | 14.83 | 14.72 | 14.74 | 1,210,924 | -0.06(-0.40%) |
Sep 20, 2019 | 14.86 | 14.92 | 14.76 | 14.80 | 3,182,216 | -0.02(-0.11%) |
Sep 19, 2019 | 14.83 | 14.87 | 14.78 | 14.82 | 1,528,079 | +0.04(+0.29%) |
Sep 18, 2019 | 14.85 | 14.86 | 14.67 | 14.77 | 2,013,216 | +0.00(+0.00%) |
Sep 17, 2019 | 14.76 | 14.79 | 14.67 | 14.77 | 2,218,991 | +0.02(+0.16%) |
Sep 16, 2019 | 14.56 | 14.80 | 14.44 | 14.75 | 1,324,115 | +0.19(+1.31%) |
Sep 13, 2019 | 14.77 | 14.87 | 14.53 | 14.56 | 1,795,291 | -0.21(-1.40%) |
Sep 12, 2019 | 14.81 | 14.81 | 14.62 | 14.77 | 2,524,940 | +0.07(+0.45%) |
Sep 11, 2019 | 14.53 | 14.78 | 14.49 | 14.70 | 2,488,678 | +0.16(+1.11%) |
Sep 10, 2019 | 14.28 | 14.55 | 14.21 | 14.54 | 3,072,225 | +0.22(+1.56%) |
Sep 09, 2019 | 14.32 | 14.33 | 14.10 | 14.32 | 3,947,603 | +0.01(+0.09%) |
Sep 06, 2019 | 14.35 | 14.36 | 14.23 | 14.30 | 1,599,031 | +0.01(+0.09%) |
Sep 05, 2019 | 14.37 | 14.37 | 14.23 | 14.29 | 1,467,296 | -0.07(-0.46%) |
Sep 04, 2019 | 14.27 | 14.37 | 14.24 | 14.36 | 2,342,193 | +0.19(+1.32%) |