Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.81 | 15.89 | 15.73 | 15.79 | 43,889 | +0.16(+1.03%) |
Nov 27, 2019 | 15.44 | 15.73 | 15.44 | 15.63 | 72,005 | -0.35(-2.19%) |
Nov 26, 2019 | 15.67 | 16.02 | 15.65 | 15.98 | 188,329 | +0.12(+0.74%) |
Nov 25, 2019 | 15.97 | 16.03 | 15.84 | 15.87 | 88,580 | -0.23(-1.45%) |
Nov 22, 2019 | 15.89 | 16.14 | 15.89 | 16.10 | 35,385 | +0.26(+1.61%) |
Nov 21, 2019 | 15.97 | 15.97 | 15.67 | 15.84 | 55,250 | -0.02(-0.14%) |
Nov 20, 2019 | 15.90 | 15.98 | 15.76 | 15.87 | 31,996 | -0.20(-1.27%) |
Nov 19, 2019 | 15.79 | 16.09 | 15.79 | 16.07 | 90,642 | +0.34(+2.13%) |
Nov 18, 2019 | 15.88 | 15.88 | 15.63 | 15.73 | 232,373 | -0.12(-0.78%) |
Nov 15, 2019 | 15.75 | 15.89 | 15.67 | 15.86 | 121,655 | +0.23(+1.45%) |
Nov 14, 2019 | 15.63 | 15.65 | 15.45 | 15.63 | 35,772 | +0.07(+0.47%) |
Nov 13, 2019 | 15.56 | 15.60 | 15.41 | 15.56 | 40,258 | -0.06(-0.37%) |
Nov 12, 2019 | 15.78 | 15.88 | 15.59 | 15.62 | 45,980 | -0.37(-2.33%) |
Nov 11, 2019 | 15.72 | 16.05 | 15.67 | 15.99 | 59,211 | +0.32(+2.05%) |
Nov 08, 2019 | 15.88 | 15.88 | 15.41 | 15.67 | 55,410 | -0.24(-1.51%) |
Nov 07, 2019 | 15.81 | 16.12 | 15.80 | 15.91 | 48,614 | +0.07(+0.46%) |
Nov 06, 2019 | 15.89 | 15.89 | 15.63 | 15.84 | 50,010 | -0.22(-1.36%) |
Nov 05, 2019 | 15.97 | 16.21 | 15.95 | 16.05 | 82,012 | +0.27(+1.71%) |
Nov 04, 2019 | 15.73 | 15.89 | 15.48 | 15.79 | 87,647 | +0.39(+2.56%) |
Nov 01, 2019 | 15.37 | 15.42 | 15.13 | 15.39 | 75,160 | +0.18(+1.15%) |
Oct 31, 2019 | 15.46 | 15.60 | 15.14 | 15.22 | 73,106 | -0.23(-1.51%) |
Oct 30, 2019 | 15.40 | 15.53 | 15.38 | 15.45 | 74,538 | +0.10(+0.66%) |
Oct 29, 2019 | 15.48 | 15.55 | 15.22 | 15.35 | 159,884 | +0.04(+0.24%) |
Oct 28, 2019 | 15.15 | 15.36 | 15.15 | 15.31 | 129,621 | +0.03(+0.19%) |
Oct 25, 2019 | 15.45 | 15.45 | 15.27 | 15.28 | 54,861 | -0.29(-1.87%) |
Oct 24, 2019 | 15.78 | 15.97 | 15.49 | 15.57 | 74,762 | -0.07(-0.42%) |
Oct 23, 2019 | 15.68 | 15.73 | 15.57 | 15.64 | 60,986 | -0.04(-0.28%) |
Oct 22, 2019 | 15.84 | 15.87 | 15.66 | 15.68 | 85,092 | -0.14(-0.88%) |
Oct 21, 2019 | 15.78 | 15.87 | 15.72 | 15.82 | 83,241 | +0.16(+1.02%) |
Oct 18, 2019 | 15.53 | 15.66 | 15.49 | 15.66 | 76,943 | +0.19(+1.23%) |
Oct 17, 2019 | 15.51 | 15.59 | 15.35 | 15.47 | 54,679 | +0.05(+0.33%) |
Oct 16, 2019 | 15.48 | 15.60 | 15.25 | 15.42 | 81,832 | +0.13(+0.86%) |
Oct 15, 2019 | 15.87 | 15.87 | 15.28 | 15.29 | 36,488 | -0.38(-2.42%) |
Oct 14, 2019 | 15.57 | 15.75 | 15.54 | 15.67 | 90,104 | +0.15(+0.94%) |
Oct 11, 2019 | 15.42 | 15.84 | 15.42 | 15.52 | 213,959 | +0.14(+0.90%) |
Oct 10, 2019 | 15.38 | 15.49 | 15.26 | 15.38 | 106,620 | +0.14(+0.91%) |
Oct 09, 2019 | 15.24 | 15.28 | 15.12 | 15.25 | 69,905 | +0.23(+1.55%) |
Oct 08, 2019 | 15.36 | 15.36 | 14.99 | 15.01 | 80,417 | -0.26(-1.72%) |
Oct 07, 2019 | 15.55 | 15.55 | 15.19 | 15.27 | 63,333 | -0.16(-1.04%) |
Oct 04, 2019 | 15.33 | 15.45 | 15.27 | 15.44 | 64,599 | +0.26(+1.73%) |
Oct 03, 2019 | 15.11 | 15.30 | 15.11 | 15.17 | 69,056 | +0.07(+0.43%) |
Oct 02, 2019 | 15.68 | 15.87 | 15.08 | 15.11 | 145,644 | -0.77(-4.82%) |
Oct 01, 2019 | 16.08 | 16.08 | 15.81 | 15.87 | 80,948 | -0.17(-1.05%) |
Sep 30, 2019 | 16.20 | 16.20 | 15.83 | 16.04 | 115,643 | +0.41(+2.61%) |
Sep 27, 2019 | 15.57 | 15.76 | 15.56 | 15.63 | 47,180 | +0.10(+0.66%) |
Sep 26, 2019 | 15.57 | 15.72 | 15.39 | 15.53 | 64,314 | +0.03(+0.19%) |
Sep 25, 2019 | 15.37 | 15.62 | 15.22 | 15.50 | 196,406 | +0.25(+1.63%) |
Sep 24, 2019 | 15.52 | 15.60 | 15.25 | 15.25 | 68,305 | -0.27(-1.74%) |
Sep 23, 2019 | 15.75 | 15.75 | 15.35 | 15.52 | 95,143 | -0.50(-3.14%) |
Sep 20, 2019 | 16.27 | 16.27 | 16.00 | 16.03 | 70,771 | -0.18(-1.12%) |
Sep 19, 2019 | 16.43 | 16.47 | 16.14 | 16.21 | 108,454 | -0.15(-0.89%) |
Sep 18, 2019 | 16.54 | 16.69 | 16.24 | 16.35 | 37,663 | -0.04(-0.27%) |
Sep 17, 2019 | 16.24 | 16.44 | 16.16 | 16.40 | 48,605 | +0.12(+0.76%) |
Sep 16, 2019 | 16.50 | 16.65 | 16.10 | 16.27 | 83,737 | -0.49(-2.91%) |
Sep 13, 2019 | 16.81 | 17.05 | 16.70 | 16.76 | 40,734 | -0.03(-0.17%) |
Sep 12, 2019 | 16.84 | 16.92 | 16.57 | 16.79 | 52,863 | +0.03(+0.17%) |
Sep 11, 2019 | 16.44 | 16.78 | 16.44 | 16.76 | 68,044 | +0.34(+2.04%) |
Sep 10, 2019 | 16.25 | 16.62 | 16.12 | 16.43 | 117,581 | +0.34(+2.08%) |
Sep 09, 2019 | 16.11 | 16.46 | 15.92 | 16.09 | 59,543 | -0.04(-0.27%) |
Sep 06, 2019 | 16.11 | 16.19 | 16.06 | 16.14 | 78,588 | +0.04(+0.27%) |
Sep 05, 2019 | 16.17 | 16.21 | 16.00 | 16.09 | 77,897 | +0.02(+0.14%) |
Sep 04, 2019 | 16.05 | 16.38 | 15.92 | 16.07 | 84,597 | -0.09(-0.54%) |