Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.52 | 14.52 | 14.36 | 14.44 | 9,773,344 | -0.09(-0.61%) |
Nov 27, 2019 | 14.54 | 14.58 | 14.37 | 14.53 | 16,487,059 | +0.02(+0.15%) |
Nov 26, 2019 | 14.69 | 14.76 | 14.44 | 14.51 | 32,544,554 | -0.19(-1.30%) |
Nov 25, 2019 | 14.76 | 14.79 | 14.65 | 14.70 | 19,274,856 | +0.00(+0.00%) |
Nov 22, 2019 | 14.87 | 14.90 | 14.69 | 14.70 | 13,211,079 | -0.15(-0.99%) |
Nov 21, 2019 | 14.80 | 14.87 | 14.75 | 14.84 | 15,723,846 | +0.07(+0.50%) |
Nov 20, 2019 | 14.73 | 14.85 | 14.70 | 14.77 | 16,601,310 | +0.04(+0.25%) |
Nov 19, 2019 | 14.84 | 14.85 | 14.71 | 14.73 | 15,212,612 | -0.10(-0.65%) |
Nov 18, 2019 | 14.95 | 15.04 | 14.79 | 14.83 | 15,146,021 | -0.22(-1.47%) |
Nov 15, 2019 | 14.98 | 15.11 | 14.94 | 15.05 | 31,389,436 | +0.16(+1.09%) |
Nov 14, 2019 | 15.00 | 15.10 | 14.81 | 14.89 | 21,531,496 | -0.10(-0.64%) |
Nov 13, 2019 | 14.76 | 15.04 | 14.76 | 14.98 | 24,562,032 | +0.21(+1.40%) |
Nov 12, 2019 | 14.71 | 14.86 | 14.66 | 14.78 | 15,911,531 | +0.10(+0.65%) |
Nov 11, 2019 | 14.65 | 14.76 | 14.62 | 14.68 | 13,164,341 | -0.07(-0.45%) |
Nov 08, 2019 | 14.73 | 14.81 | 14.63 | 14.75 | 16,189,082 | -0.01(-0.05%) |
Nov 07, 2019 | 14.98 | 14.98 | 14.72 | 14.76 | 16,285,637 | -0.13(-0.84%) |
Nov 06, 2019 | 15.09 | 15.14 | 14.86 | 14.88 | 13,685,703 | -0.23(-1.51%) |
Nov 05, 2019 | 15.15 | 15.22 | 14.89 | 15.11 | 16,741,872 | -0.03(-0.19%) |
Nov 04, 2019 | 15.12 | 15.26 | 15.07 | 15.14 | 16,842,870 | +0.04(+0.29%) |
Nov 01, 2019 | 14.78 | 15.09 | 14.76 | 15.09 | 14,684,394 | +0.38(+2.60%) |
Oct 31, 2019 | 14.72 | 14.76 | 14.60 | 14.71 | 21,990,730 | -0.01(-0.10%) |
Oct 30, 2019 | 14.67 | 14.84 | 14.62 | 14.73 | 18,502,446 | +0.06(+0.40%) |
Oct 29, 2019 | 14.66 | 14.82 | 14.59 | 14.67 | 16,113,977 | -0.01(-0.05%) |
Oct 28, 2019 | 14.91 | 14.93 | 14.67 | 14.67 | 14,016,339 | -0.17(-1.18%) |
Oct 25, 2019 | 14.72 | 14.89 | 14.61 | 14.85 | 14,870,888 | -0.01(-0.10%) |
Oct 24, 2019 | 14.88 | 15.06 | 14.84 | 14.86 | 14,368,245 | +0.01(+0.05%) |
Oct 23, 2019 | 14.75 | 14.84 | 14.67 | 14.86 | 11,597,505 | +0.08(+0.54%) |
Oct 22, 2019 | 14.69 | 14.95 | 14.65 | 14.78 | 14,597,604 | +0.12(+0.79%) |
Oct 21, 2019 | 14.66 | 14.80 | 14.59 | 14.66 | 14,923,070 | +0.10(+0.70%) |
Oct 18, 2019 | 14.58 | 14.67 | 14.51 | 14.56 | 18,107,810 | -0.04(-0.25%) |
Oct 17, 2019 | 14.51 | 14.64 | 14.27 | 14.59 | 20,018,456 | +0.04(+0.25%) |
Oct 16, 2019 | 14.64 | 14.67 | 14.54 | 14.56 | 23,468,866 | -0.12(-0.79%) |
Oct 15, 2019 | 14.62 | 14.78 | 14.57 | 14.67 | 19,011,218 | +0.03(+0.20%) |
Oct 14, 2019 | 14.62 | 14.67 | 14.54 | 14.65 | 17,291,488 | -0.07(-0.44%) |
Oct 11, 2019 | 14.83 | 14.85 | 14.69 | 14.71 | 14,300,735 | -0.01(-0.05%) |
Oct 10, 2019 | 14.69 | 14.77 | 14.62 | 14.72 | 11,914,826 | +0.04(+0.30%) |
Oct 09, 2019 | 14.63 | 14.75 | 14.61 | 14.67 | 11,019,078 | +0.12(+0.85%) |
Oct 08, 2019 | 14.68 | 14.74 | 14.52 | 14.55 | 14,365,157 | -0.21(-1.43%) |
Oct 07, 2019 | 14.94 | 14.95 | 14.75 | 14.76 | 9,704,082 | -0.16(-1.07%) |
Oct 04, 2019 | 14.83 | 14.93 | 14.77 | 14.92 | 8,779,486 | +0.10(+0.69%) |
Oct 03, 2019 | 14.65 | 14.88 | 14.49 | 14.82 | 12,303,184 | +0.15(+1.04%) |
Oct 02, 2019 | 14.73 | 14.78 | 14.62 | 14.67 | 13,831,780 | -0.09(-0.59%) |
Oct 01, 2019 | 15.05 | 15.08 | 14.72 | 14.75 | 13,387,830 | -0.23(-1.55%) |
Sep 30, 2019 | 15.03 | 15.06 | 14.94 | 14.99 | 9,789,648 | -0.04(-0.29%) |
Sep 27, 2019 | 14.95 | 15.09 | 14.89 | 15.03 | 10,224,260 | +0.11(+0.73%) |
Sep 26, 2019 | 14.90 | 14.96 | 14.76 | 14.92 | 9,265,579 | +0.01(+0.05%) |
Sep 25, 2019 | 14.96 | 15.02 | 14.89 | 14.91 | 10,343,167 | -0.04(-0.29%) |
Sep 24, 2019 | 15.11 | 15.16 | 14.85 | 14.96 | 14,393,014 | -0.15(-1.01%) |
Sep 23, 2019 | 15.12 | 15.24 | 15.10 | 15.11 | 10,492,774 | -0.10(-0.67%) |
Sep 20, 2019 | 15.11 | 15.24 | 15.00 | 15.21 | 20,285,284 | +0.17(+1.11%) |
Sep 19, 2019 | 15.13 | 15.15 | 14.97 | 15.05 | 12,458,031 | +0.01(+0.10%) |
Sep 18, 2019 | 15.02 | 15.07 | 14.96 | 15.03 | 9,645,500 | -0.05(-0.34%) |
Sep 17, 2019 | 15.01 | 15.21 | 14.94 | 15.08 | 21,494,364 | +0.05(+0.34%) |
Sep 16, 2019 | 15.15 | 15.26 | 14.96 | 15.03 | 28,314,968 | +0.15(+0.98%) |
Sep 13, 2019 | 14.86 | 14.94 | 14.77 | 14.89 | 29,114,414 | +0.04(+0.24%) |
Sep 12, 2019 | 14.89 | 14.94 | 14.80 | 14.85 | 13,931,828 | -0.02(-0.15%) |
Sep 11, 2019 | 14.75 | 14.91 | 14.72 | 14.87 | 13,173,156 | +0.16(+1.09%) |
Sep 10, 2019 | 14.78 | 14.82 | 14.56 | 14.71 | 22,577,518 | -0.13(-0.88%) |
Sep 09, 2019 | 14.91 | 14.95 | 14.71 | 14.84 | 14,627,905 | +0.00(+0.00%) |
Sep 06, 2019 | 14.90 | 14.95 | 14.78 | 14.84 | 9,733,042 | -0.07(-0.49%) |
Sep 05, 2019 | 14.86 | 15.02 | 14.84 | 14.91 | 13,900,139 | +0.13(+0.89%) |
Sep 04, 2019 | 14.75 | 14.88 | 14.70 | 14.78 | 10,588,486 | +0.15(+1.04%) |