Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.72 | 14.72 | 14.56 | 14.64 | 9,639,876 | -0.09(-0.61%) |
Nov 27, 2019 | 14.74 | 14.78 | 14.56 | 14.73 | 16,261,906 | +0.02(+0.15%) |
Nov 26, 2019 | 14.89 | 14.97 | 14.64 | 14.71 | 32,100,114 | -0.19(-1.30%) |
Nov 25, 2019 | 14.97 | 15.00 | 14.86 | 14.90 | 19,011,632 | +0.00(+0.00%) |
Nov 22, 2019 | 15.08 | 15.10 | 14.89 | 14.90 | 13,030,664 | -0.15(-0.99%) |
Nov 21, 2019 | 15.00 | 15.08 | 14.95 | 15.05 | 15,509,116 | +0.07(+0.50%) |
Nov 20, 2019 | 14.93 | 15.06 | 14.90 | 14.97 | 16,374,597 | +0.04(+0.25%) |
Nov 19, 2019 | 15.04 | 15.06 | 14.91 | 14.94 | 15,004,863 | -0.10(-0.65%) |
Nov 18, 2019 | 15.15 | 15.25 | 15.00 | 15.03 | 14,939,181 | -0.22(-1.47%) |
Nov 15, 2019 | 15.19 | 15.32 | 15.15 | 15.26 | 30,960,770 | +0.16(+1.09%) |
Nov 14, 2019 | 15.21 | 15.31 | 15.02 | 15.09 | 21,237,454 | -0.10(-0.64%) |
Nov 13, 2019 | 14.96 | 15.25 | 14.96 | 15.19 | 24,226,604 | +0.21(+1.39%) |
Nov 12, 2019 | 14.91 | 15.06 | 14.86 | 14.98 | 15,694,237 | +0.10(+0.65%) |
Nov 11, 2019 | 14.86 | 14.97 | 14.83 | 14.89 | 12,984,564 | -0.07(-0.45%) |
Nov 08, 2019 | 14.93 | 15.02 | 14.84 | 14.95 | 15,967,999 | -0.01(-0.05%) |
Nov 07, 2019 | 15.18 | 15.18 | 14.92 | 14.96 | 16,063,235 | -0.13(-0.84%) |
Nov 06, 2019 | 15.30 | 15.35 | 15.06 | 15.09 | 13,498,806 | -0.23(-1.51%) |
Nov 05, 2019 | 15.36 | 15.43 | 15.09 | 15.32 | 16,513,239 | -0.03(-0.19%) |
Nov 04, 2019 | 15.33 | 15.47 | 15.28 | 15.35 | 16,612,858 | +0.04(+0.29%) |
Nov 01, 2019 | 14.99 | 15.30 | 14.97 | 15.30 | 14,483,859 | +0.39(+2.60%) |
Oct 31, 2019 | 14.92 | 14.96 | 14.80 | 14.91 | 21,690,416 | -0.02(-0.10%) |
Oct 30, 2019 | 14.87 | 15.04 | 14.82 | 14.93 | 18,249,770 | +0.06(+0.40%) |
Oct 29, 2019 | 14.86 | 15.03 | 14.80 | 14.87 | 15,893,919 | -0.01(-0.05%) |
Oct 28, 2019 | 15.11 | 15.14 | 14.87 | 14.88 | 13,824,927 | -0.18(-1.18%) |
Oct 25, 2019 | 14.92 | 15.09 | 14.81 | 15.05 | 14,667,806 | -0.01(-0.10%) |
Oct 24, 2019 | 15.08 | 15.27 | 15.05 | 15.07 | 14,172,028 | +0.01(+0.05%) |
Oct 23, 2019 | 14.96 | 15.05 | 14.88 | 15.06 | 11,439,126 | +0.08(+0.54%) |
Oct 22, 2019 | 14.89 | 15.16 | 14.86 | 14.98 | 14,398,254 | +0.12(+0.79%) |
Oct 21, 2019 | 14.86 | 15.00 | 14.80 | 14.86 | 14,719,275 | +0.10(+0.70%) |
Oct 18, 2019 | 14.78 | 14.88 | 14.71 | 14.76 | 17,860,524 | -0.04(-0.25%) |
Oct 17, 2019 | 14.71 | 14.84 | 14.47 | 14.80 | 19,745,076 | +0.04(+0.25%) |
Oct 16, 2019 | 14.84 | 14.88 | 14.74 | 14.76 | 23,148,366 | -0.12(-0.79%) |
Oct 15, 2019 | 14.82 | 14.98 | 14.77 | 14.88 | 18,751,594 | +0.03(+0.20%) |
Oct 14, 2019 | 14.83 | 14.87 | 14.74 | 14.85 | 17,055,350 | -0.07(-0.45%) |
Oct 11, 2019 | 15.03 | 15.05 | 14.89 | 14.91 | 14,105,439 | -0.01(-0.05%) |
Oct 10, 2019 | 14.89 | 14.97 | 14.83 | 14.92 | 11,752,113 | +0.04(+0.30%) |
Oct 09, 2019 | 14.83 | 14.96 | 14.81 | 14.88 | 10,868,598 | +0.13(+0.85%) |
Oct 08, 2019 | 14.88 | 14.94 | 14.72 | 14.75 | 14,168,981 | -0.21(-1.43%) |
Oct 07, 2019 | 15.14 | 15.16 | 14.96 | 14.97 | 9,571,560 | -0.16(-1.07%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.97 | 15.13 | 8,659,590 | +0.10(+0.69%) |
Oct 03, 2019 | 14.85 | 15.09 | 14.69 | 15.03 | 12,135,167 | +0.15(+1.04%) |
Oct 02, 2019 | 14.93 | 14.98 | 14.83 | 14.87 | 13,642,888 | -0.09(-0.59%) |
Oct 01, 2019 | 15.26 | 15.29 | 14.92 | 14.96 | 13,205,001 | -0.24(-1.55%) |
Sep 30, 2019 | 15.24 | 15.27 | 15.15 | 15.19 | 9,655,957 | -0.04(-0.29%) |
Sep 27, 2019 | 15.16 | 15.30 | 15.09 | 15.24 | 10,084,634 | +0.11(+0.73%) |
Sep 26, 2019 | 15.11 | 15.17 | 14.97 | 15.13 | 9,139,046 | +0.01(+0.05%) |
Sep 25, 2019 | 15.16 | 15.23 | 15.09 | 15.12 | 10,201,917 | -0.04(-0.29%) |
Sep 24, 2019 | 15.32 | 15.37 | 15.05 | 15.16 | 14,196,458 | -0.15(-1.01%) |
Sep 23, 2019 | 15.33 | 15.45 | 15.31 | 15.32 | 10,349,481 | -0.10(-0.67%) |
Sep 20, 2019 | 15.32 | 15.45 | 15.21 | 15.42 | 20,008,262 | +0.17(+1.11%) |
Sep 19, 2019 | 15.33 | 15.36 | 15.18 | 15.25 | 12,287,900 | +0.01(+0.10%) |
Sep 18, 2019 | 15.22 | 15.28 | 15.17 | 15.24 | 9,513,778 | -0.05(-0.34%) |
Sep 17, 2019 | 15.22 | 15.42 | 15.15 | 15.29 | 21,200,830 | +0.05(+0.34%) |
Sep 16, 2019 | 15.36 | 15.47 | 15.16 | 15.24 | 27,928,290 | +0.15(+0.98%) |
Sep 13, 2019 | 15.07 | 15.15 | 14.97 | 15.09 | 28,716,818 | +0.04(+0.24%) |
Sep 12, 2019 | 15.09 | 15.14 | 15.00 | 15.05 | 13,741,570 | -0.02(-0.15%) |
Sep 11, 2019 | 14.96 | 15.11 | 14.92 | 15.08 | 12,993,259 | +0.16(+1.09%) |
Sep 10, 2019 | 14.98 | 15.03 | 14.76 | 14.91 | 22,269,190 | -0.13(-0.88%) |
Sep 09, 2019 | 15.12 | 15.16 | 14.92 | 15.05 | 14,428,141 | +0.00(+0.00%) |
Sep 06, 2019 | 15.11 | 15.16 | 14.99 | 15.05 | 9,600,125 | -0.07(-0.49%) |
Sep 05, 2019 | 15.07 | 15.22 | 15.05 | 15.12 | 13,710,314 | +0.13(+0.89%) |
Sep 04, 2019 | 14.95 | 15.08 | 14.90 | 14.99 | 10,443,886 | +0.15(+1.04%) |