Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.63 | 15.63 | 15.29 | 15.30 | 651,091 | -0.38(-2.42%) |
Nov 27, 2019 | 15.84 | 15.93 | 15.61 | 15.68 | 958,469 | -0.06(-0.35%) |
Nov 26, 2019 | 15.53 | 16.03 | 15.28 | 15.74 | 1,379,631 | +0.21(+1.37%) |
Nov 25, 2019 | 15.39 | 15.60 | 15.19 | 15.53 | 1,111,138 | +0.28(+1.83%) |
Nov 22, 2019 | 15.08 | 15.35 | 14.95 | 15.25 | 1,216,793 | +0.34(+2.30%) |
Nov 21, 2019 | 15.25 | 15.25 | 14.73 | 14.91 | 1,091,565 | -0.27(-1.77%) |
Nov 20, 2019 | 15.28 | 15.51 | 15.00 | 15.17 | 1,100,577 | -0.19(-1.21%) |
Nov 19, 2019 | 16.01 | 16.20 | 15.22 | 15.36 | 2,063,596 | -1.05(-6.39%) |
Nov 18, 2019 | 16.53 | 16.54 | 16.01 | 16.41 | 1,451,294 | -0.12(-0.73%) |
Nov 15, 2019 | 16.26 | 16.57 | 15.97 | 16.53 | 1,119,652 | +0.38(+2.36%) |
Nov 14, 2019 | 16.05 | 16.41 | 15.87 | 16.15 | 832,368 | +0.11(+0.69%) |
Nov 13, 2019 | 16.13 | 16.30 | 15.73 | 16.04 | 1,128,225 | -0.24(-1.48%) |
Nov 12, 2019 | 16.40 | 16.67 | 16.15 | 16.28 | 856,465 | -0.06(-0.40%) |
Nov 11, 2019 | 16.70 | 16.88 | 16.29 | 16.34 | 1,424,275 | -0.53(-3.13%) |
Nov 08, 2019 | 17.16 | 17.25 | 16.75 | 16.87 | 1,202,885 | -0.39(-2.26%) |
Nov 07, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 1,538,989 | -0.10(-0.59%) |
Nov 06, 2019 | 17.15 | 17.43 | 16.84 | 17.36 | 1,799,414 | +0.26(+1.52%) |
Nov 05, 2019 | 16.32 | 17.18 | 16.25 | 17.10 | 1,542,192 | +0.94(+5.79%) |
Nov 04, 2019 | 15.84 | 16.32 | 15.64 | 16.17 | 1,428,856 | +0.53(+3.38%) |
Nov 01, 2019 | 15.50 | 15.73 | 15.26 | 15.64 | 1,945,726 | +0.33(+2.18%) |
Oct 31, 2019 | 15.58 | 15.58 | 14.78 | 15.30 | 1,517,884 | -0.37(-2.37%) |
Oct 30, 2019 | 15.77 | 15.88 | 15.52 | 15.68 | 1,045,307 | -0.10(-0.65%) |
Oct 29, 2019 | 16.23 | 16.33 | 15.68 | 15.78 | 1,821,174 | -0.46(-2.86%) |
Oct 28, 2019 | 16.14 | 16.42 | 15.98 | 16.24 | 1,100,656 | +0.19(+1.16%) |
Oct 25, 2019 | 15.76 | 16.06 | 15.65 | 16.06 | 1,008,927 | +0.22(+1.41%) |
Oct 24, 2019 | 16.38 | 16.38 | 15.76 | 15.83 | 1,040,898 | -0.50(-3.07%) |
Oct 23, 2019 | 15.91 | 16.35 | 15.71 | 16.33 | 1,093,975 | +0.35(+2.21%) |
Oct 22, 2019 | 15.51 | 16.06 | 15.40 | 15.98 | 1,347,210 | +0.49(+3.17%) |
Oct 21, 2019 | 15.42 | 15.69 | 15.14 | 15.49 | 2,121,585 | +0.31(+2.02%) |
Oct 18, 2019 | 15.42 | 15.63 | 14.99 | 15.18 | 1,383,150 | -0.54(-3.42%) |
Oct 17, 2019 | 15.72 | 16.12 | 15.64 | 15.72 | 933,087 | +0.14(+0.89%) |
Oct 16, 2019 | 15.46 | 15.79 | 15.37 | 15.58 | 1,361,792 | +0.11(+0.72%) |
Oct 15, 2019 | 15.29 | 15.75 | 15.23 | 15.47 | 1,436,895 | +0.20(+1.34%) |
Oct 14, 2019 | 15.63 | 15.81 | 15.16 | 15.27 | 1,592,450 | -0.37(-2.37%) |
Oct 11, 2019 | 15.89 | 16.16 | 15.61 | 15.64 | 1,460,345 | +0.05(+0.30%) |
Oct 10, 2019 | 15.19 | 15.67 | 15.00 | 15.59 | 1,057,955 | +0.51(+3.38%) |
Oct 09, 2019 | 15.09 | 15.30 | 14.88 | 15.08 | 709,210 | +0.17(+1.12%) |
Oct 08, 2019 | 14.83 | 15.14 | 14.52 | 14.91 | 891,483 | -0.20(-1.35%) |
Oct 07, 2019 | 15.29 | 15.44 | 15.10 | 15.12 | 1,124,700 | -0.19(-1.27%) |
Oct 04, 2019 | 15.34 | 15.51 | 15.04 | 15.31 | 997,175 | -0.03(-0.18%) |
Oct 03, 2019 | 15.14 | 15.34 | 14.58 | 15.34 | 1,493,765 | +0.08(+0.55%) |
Oct 02, 2019 | 15.71 | 15.80 | 15.14 | 15.26 | 1,154,951 | -0.64(-4.03%) |
Oct 01, 2019 | 15.96 | 16.32 | 15.84 | 15.90 | 1,208,832 | +0.02(+0.12%) |
Sep 30, 2019 | 15.86 | 16.13 | 15.75 | 15.88 | 1,097,471 | +0.22(+1.42%) |
Sep 27, 2019 | 15.91 | 16.05 | 15.43 | 15.66 | 1,487,191 | -0.12(-0.76%) |
Sep 26, 2019 | 16.22 | 16.27 | 15.54 | 15.78 | 1,822,021 | -0.45(-2.74%) |
Sep 25, 2019 | 15.91 | 16.44 | 15.90 | 16.22 | 1,561,560 | +0.35(+2.22%) |
Sep 24, 2019 | 16.20 | 16.32 | 15.71 | 15.87 | 1,309,613 | -0.18(-1.10%) |
Sep 23, 2019 | 15.52 | 16.22 | 15.43 | 16.05 | 953,779 | +0.33(+2.13%) |
Sep 20, 2019 | 15.87 | 16.09 | 15.64 | 15.71 | 2,243,617 | -0.13(-0.82%) |
Sep 19, 2019 | 15.85 | 15.87 | 15.57 | 15.84 | 1,493,057 | +0.03(+0.18%) |
Sep 18, 2019 | 15.65 | 16.05 | 15.46 | 15.81 | 1,909,153 | +0.20(+1.29%) |
Sep 17, 2019 | 15.34 | 15.67 | 15.04 | 15.61 | 1,935,080 | +0.13(+0.83%) |
Sep 16, 2019 | 16.09 | 16.23 | 15.47 | 15.49 | 1,799,074 | +0.11(+0.71%) |
Sep 13, 2019 | 15.70 | 16.12 | 15.23 | 15.38 | 1,244,808 | -0.09(-0.59%) |
Sep 12, 2019 | 15.31 | 15.64 | 14.96 | 15.47 | 2,124,088 | -0.15(-0.94%) |
Sep 11, 2019 | 15.69 | 15.70 | 15.20 | 15.61 | 1,877,060 | +0.03(+0.18%) |
Sep 10, 2019 | 14.81 | 15.71 | 14.76 | 15.59 | 2,266,335 | +0.78(+5.25%) |
Sep 09, 2019 | 14.98 | 15.18 | 14.77 | 14.81 | 1,807,783 | -0.10(-0.67%) |
Sep 06, 2019 | 15.13 | 15.38 | 14.82 | 14.91 | 1,901,398 | -0.06(-0.43%) |
Sep 05, 2019 | 14.26 | 15.12 | 14.14 | 14.97 | 2,043,704 | +1.05(+7.55%) |
Sep 04, 2019 | 14.17 | 14.28 | 13.58 | 13.92 | 2,337,337 | -0.16(-1.10%) |