Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.80 | 15.84 | 15.75 | 15.77 | 938,435 | -0.03(-0.21%) |
Nov 27, 2019 | 15.60 | 15.83 | 15.59 | 15.81 | 1,260,377 | +0.19(+1.23%) |
Nov 26, 2019 | 15.44 | 15.62 | 15.37 | 15.61 | 1,919,640 | +0.19(+1.24%) |
Nov 25, 2019 | 15.24 | 15.48 | 15.22 | 15.42 | 1,850,490 | +0.25(+1.63%) |
Nov 22, 2019 | 15.17 | 15.27 | 15.01 | 15.18 | 1,893,490 | +0.09(+0.58%) |
Nov 21, 2019 | 15.41 | 15.41 | 15.09 | 15.09 | 2,442,255 | -0.37(-2.42%) |
Nov 20, 2019 | 15.55 | 15.57 | 15.33 | 15.46 | 2,706,005 | -0.08(-0.54%) |
Nov 19, 2019 | 15.49 | 15.61 | 15.40 | 15.55 | 3,035,670 | +0.10(+0.67%) |
Nov 18, 2019 | 15.20 | 15.44 | 15.19 | 15.44 | 2,526,098 | +0.26(+1.71%) |
Nov 15, 2019 | 15.16 | 15.22 | 15.08 | 15.18 | 1,800,539 | +0.06(+0.36%) |
Nov 14, 2019 | 14.99 | 15.14 | 14.95 | 15.13 | 1,627,841 | +0.18(+1.22%) |
Nov 13, 2019 | 14.85 | 15.00 | 14.81 | 14.95 | 1,601,120 | +0.07(+0.48%) |
Nov 12, 2019 | 15.05 | 15.11 | 14.84 | 14.87 | 1,663,655 | -0.17(-1.12%) |
Nov 11, 2019 | 15.07 | 15.11 | 14.96 | 15.04 | 1,428,228 | -0.06(-0.37%) |
Nov 08, 2019 | 14.95 | 15.10 | 14.87 | 15.10 | 1,676,502 | +0.11(+0.76%) |
Nov 07, 2019 | 14.98 | 15.01 | 14.87 | 14.98 | 1,952,209 | +0.02(+0.14%) |
Nov 06, 2019 | 14.99 | 15.03 | 14.89 | 14.96 | 1,457,094 | -0.01(-0.09%) |
Nov 05, 2019 | 15.10 | 15.10 | 14.92 | 14.98 | 2,504,006 | -0.17(-1.12%) |
Nov 04, 2019 | 15.19 | 15.21 | 15.09 | 15.15 | 2,252,077 | -0.05(-0.34%) |
Nov 01, 2019 | 15.10 | 15.20 | 15.01 | 15.20 | 1,867,619 | +0.15(+0.98%) |
Oct 31, 2019 | 15.11 | 15.22 | 14.96 | 15.05 | 3,274,644 | -0.06(-0.38%) |
Oct 30, 2019 | 14.81 | 15.11 | 14.78 | 15.11 | 2,790,860 | +0.31(+2.06%) |
Oct 29, 2019 | 14.73 | 14.88 | 14.67 | 14.80 | 2,648,602 | +0.12(+0.83%) |
Oct 28, 2019 | 14.69 | 14.74 | 14.62 | 14.68 | 1,838,106 | +0.00(+0.00%) |
Oct 25, 2019 | 14.64 | 14.74 | 14.56 | 14.68 | 3,344,053 | +0.01(+0.04%) |
Oct 24, 2019 | 14.41 | 14.72 | 14.34 | 14.67 | 2,664,837 | +0.36(+2.54%) |
Oct 23, 2019 | 14.28 | 14.33 | 14.09 | 14.31 | 3,815,156 | +0.08(+0.54%) |
Oct 22, 2019 | 14.26 | 14.31 | 14.16 | 14.23 | 2,958,345 | -0.02(-0.14%) |
Oct 21, 2019 | 14.17 | 14.31 | 14.16 | 14.25 | 4,039,565 | +0.09(+0.61%) |
Oct 18, 2019 | 14.20 | 14.22 | 14.07 | 14.17 | 3,511,971 | -0.03(-0.18%) |
Oct 17, 2019 | 14.12 | 14.25 | 14.07 | 14.19 | 3,561,687 | +0.10(+0.71%) |
Oct 16, 2019 | 13.97 | 14.12 | 13.88 | 14.09 | 3,830,598 | +0.15(+1.08%) |
Oct 15, 2019 | 13.88 | 14.00 | 13.83 | 13.94 | 3,539,568 | +0.06(+0.44%) |
Oct 14, 2019 | 14.02 | 14.02 | 13.83 | 13.88 | 3,852,800 | -0.13(-0.92%) |
Oct 11, 2019 | 13.97 | 14.16 | 13.92 | 14.01 | 2,763,803 | +0.11(+0.79%) |
Oct 10, 2019 | 14.03 | 14.04 | 13.88 | 13.90 | 1,636,331 | -0.13(-0.94%) |
Oct 09, 2019 | 14.11 | 14.14 | 13.98 | 14.03 | 932,653 | +0.01(+0.07%) |
Oct 08, 2019 | 14.17 | 14.20 | 14.02 | 14.02 | 3,250,684 | -0.21(-1.49%) |
Oct 07, 2019 | 14.28 | 14.36 | 14.23 | 14.23 | 1,054,561 | -0.10(-0.72%) |
Oct 04, 2019 | 14.29 | 14.37 | 14.20 | 14.34 | 1,542,978 | +0.05(+0.36%) |
Oct 03, 2019 | 14.14 | 14.36 | 14.06 | 14.28 | 1,550,292 | +0.16(+1.11%) |
Oct 02, 2019 | 14.25 | 14.30 | 14.08 | 14.13 | 1,599,681 | -0.13(-0.92%) |
Oct 01, 2019 | 14.48 | 14.49 | 14.26 | 14.26 | 1,799,457 | -0.19(-1.34%) |
Sep 30, 2019 | 14.46 | 14.54 | 14.42 | 14.45 | 1,955,244 | +0.01(+0.04%) |
Sep 27, 2019 | 14.52 | 14.54 | 14.38 | 14.45 | 1,352,671 | -0.02(-0.11%) |
Sep 26, 2019 | 14.40 | 14.49 | 14.36 | 14.46 | 848,635 | +0.14(+0.99%) |
Sep 25, 2019 | 14.17 | 14.37 | 14.16 | 14.32 | 3,626,497 | +0.16(+1.11%) |
Sep 24, 2019 | 14.47 | 14.54 | 14.15 | 14.16 | 3,073,730 | -0.28(-1.96%) |
Sep 23, 2019 | 14.43 | 14.53 | 14.43 | 14.45 | 1,235,589 | -0.06(-0.40%) |
Sep 20, 2019 | 14.56 | 14.62 | 14.46 | 14.50 | 3,247,033 | -0.02(-0.11%) |
Sep 19, 2019 | 14.54 | 14.57 | 14.48 | 14.52 | 1,559,204 | +0.04(+0.29%) |
Sep 18, 2019 | 14.55 | 14.57 | 14.38 | 14.48 | 2,054,223 | +0.00(+0.00%) |
Sep 17, 2019 | 14.47 | 14.49 | 14.38 | 14.48 | 2,264,188 | +0.02(+0.16%) |
Sep 16, 2019 | 14.27 | 14.50 | 14.15 | 14.46 | 1,351,085 | +0.19(+1.31%) |
Sep 13, 2019 | 14.47 | 14.58 | 14.24 | 14.27 | 1,831,859 | -0.20(-1.40%) |
Sep 12, 2019 | 14.52 | 14.52 | 14.33 | 14.47 | 2,576,370 | +0.06(+0.45%) |
Sep 11, 2019 | 14.24 | 14.48 | 14.20 | 14.41 | 2,539,369 | +0.16(+1.11%) |
Sep 10, 2019 | 13.99 | 14.26 | 13.92 | 14.25 | 3,134,802 | +0.22(+1.56%) |
Sep 09, 2019 | 14.03 | 14.05 | 13.82 | 14.03 | 4,028,010 | +0.01(+0.09%) |
Sep 06, 2019 | 14.07 | 14.08 | 13.95 | 14.02 | 1,631,601 | +0.01(+0.09%) |
Sep 05, 2019 | 14.08 | 14.08 | 13.95 | 14.01 | 1,497,183 | -0.06(-0.46%) |
Sep 04, 2019 | 13.98 | 14.08 | 13.96 | 14.07 | 2,389,900 | +0.18(+1.32%) |