Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.69 | 15.12 | 14.68 | 15.04 | 36,705 | +0.31(+2.08%) |
Nov 27, 2019 | 14.78 | 14.86 | 14.71 | 14.73 | 41,252 | +0.00(+0.00%) |
Nov 26, 2019 | 14.83 | 14.95 | 14.69 | 14.73 | 54,517 | -0.11(-0.76%) |
Nov 25, 2019 | 14.55 | 14.86 | 14.52 | 14.85 | 89,604 | +0.30(+2.08%) |
Nov 22, 2019 | 14.44 | 14.56 | 14.38 | 14.55 | 50,456 | +0.09(+0.62%) |
Nov 21, 2019 | 14.50 | 14.55 | 14.26 | 14.46 | 65,704 | -0.09(-0.62%) |
Nov 20, 2019 | 14.46 | 14.64 | 14.33 | 14.55 | 145,794 | +0.06(+0.44%) |
Nov 19, 2019 | 14.53 | 14.62 | 14.37 | 14.48 | 95,137 | -0.10(-0.68%) |
Nov 18, 2019 | 14.36 | 14.70 | 14.32 | 14.58 | 128,458 | +0.27(+1.86%) |
Nov 15, 2019 | 14.38 | 14.51 | 13.97 | 14.32 | 152,146 | -0.02(-0.16%) |
Nov 14, 2019 | 14.46 | 14.74 | 14.32 | 14.34 | 115,343 | -0.12(-0.81%) |
Nov 13, 2019 | 14.39 | 14.55 | 14.07 | 14.46 | 83,472 | +0.09(+0.63%) |
Nov 12, 2019 | 15.11 | 15.26 | 13.78 | 14.37 | 163,936 | -1.04(-6.73%) |
Nov 11, 2019 | 15.45 | 15.47 | 15.24 | 15.40 | 48,114 | -0.05(-0.35%) |
Nov 08, 2019 | 15.42 | 15.52 | 15.29 | 15.46 | 64,983 | +0.05(+0.35%) |
Nov 07, 2019 | 15.87 | 15.96 | 15.28 | 15.40 | 99,621 | -0.45(-2.84%) |
Nov 06, 2019 | 16.02 | 16.11 | 15.81 | 15.85 | 66,920 | +0.02(+0.11%) |
Nov 05, 2019 | 15.78 | 16.02 | 15.69 | 15.83 | 100,517 | +0.03(+0.17%) |
Nov 04, 2019 | 15.93 | 15.97 | 15.62 | 15.81 | 69,201 | +0.06(+0.40%) |
Nov 01, 2019 | 15.83 | 16.00 | 15.72 | 15.74 | 64,096 | -0.07(-0.46%) |
Oct 31, 2019 | 15.85 | 15.95 | 15.71 | 15.82 | 59,062 | +0.07(+0.46%) |
Oct 30, 2019 | 15.48 | 15.80 | 15.40 | 15.74 | 60,833 | +0.28(+1.81%) |
Oct 29, 2019 | 15.10 | 15.82 | 15.06 | 15.47 | 86,655 | +0.34(+2.27%) |
Oct 28, 2019 | 15.00 | 15.14 | 14.93 | 15.12 | 40,484 | +0.10(+0.66%) |
Oct 25, 2019 | 15.08 | 15.25 | 14.94 | 15.02 | 60,104 | -0.04(-0.24%) |
Oct 24, 2019 | 15.24 | 15.31 | 14.99 | 15.06 | 57,734 | -0.12(-0.77%) |
Oct 23, 2019 | 14.67 | 15.25 | 14.67 | 15.18 | 56,514 | +0.41(+2.81%) |
Oct 22, 2019 | 14.73 | 14.95 | 14.72 | 14.76 | 37,591 | +0.09(+0.61%) |
Oct 21, 2019 | 14.68 | 14.77 | 14.52 | 14.67 | 89,767 | +0.05(+0.31%) |
Oct 18, 2019 | 14.57 | 14.73 | 14.53 | 14.63 | 49,569 | -0.01(-0.06%) |
Oct 17, 2019 | 14.60 | 14.69 | 14.49 | 14.64 | 42,615 | +0.08(+0.56%) |
Oct 16, 2019 | 14.36 | 14.58 | 14.24 | 14.55 | 61,348 | +0.32(+2.28%) |
Oct 15, 2019 | 14.39 | 14.55 | 14.19 | 14.23 | 79,625 | -0.14(-0.94%) |
Oct 14, 2019 | 14.66 | 14.66 | 14.30 | 14.37 | 82,958 | -0.29(-1.97%) |
Oct 11, 2019 | 14.70 | 14.89 | 14.65 | 14.65 | 81,174 | +0.04(+0.25%) |
Oct 10, 2019 | 14.79 | 14.84 | 14.51 | 14.62 | 53,771 | -0.15(-1.04%) |
Oct 09, 2019 | 14.73 | 14.80 | 14.52 | 14.77 | 64,692 | +0.14(+0.96%) |
Oct 08, 2019 | 14.56 | 14.68 | 14.45 | 14.63 | 52,991 | +0.04(+0.28%) |
Oct 07, 2019 | 14.78 | 14.85 | 14.57 | 14.59 | 66,081 | -0.19(-1.28%) |
Oct 04, 2019 | 14.47 | 14.81 | 14.37 | 14.78 | 92,152 | +0.34(+2.34%) |
Oct 03, 2019 | 14.53 | 14.64 | 14.29 | 14.44 | 75,468 | -0.10(-0.71%) |
Oct 02, 2019 | 14.59 | 14.65 | 14.26 | 14.55 | 99,949 | -0.11(-0.74%) |
Oct 01, 2019 | 14.83 | 15.05 | 14.45 | 14.65 | 76,035 | -0.22(-1.46%) |
Sep 30, 2019 | 14.99 | 15.20 | 14.86 | 14.87 | 67,079 | -0.12(-0.81%) |
Sep 27, 2019 | 15.73 | 15.80 | 14.70 | 14.99 | 154,150 | -0.68(-4.35%) |
Sep 26, 2019 | 15.10 | 15.71 | 15.07 | 15.67 | 115,392 | +0.54(+3.56%) |
Sep 25, 2019 | 15.05 | 15.33 | 14.76 | 15.14 | 139,641 | +0.17(+1.14%) |
Sep 24, 2019 | 14.44 | 15.13 | 14.44 | 14.96 | 171,769 | +0.53(+3.67%) |
Sep 23, 2019 | 14.05 | 14.53 | 14.00 | 14.44 | 132,908 | +0.39(+2.75%) |
Sep 20, 2019 | 13.77 | 14.11 | 13.76 | 14.05 | 126,285 | +0.23(+1.69%) |
Sep 19, 2019 | 13.77 | 13.99 | 13.70 | 13.82 | 35,535 | +0.10(+0.72%) |
Sep 18, 2019 | 13.62 | 13.91 | 13.53 | 13.72 | 41,512 | +0.18(+1.33%) |
Sep 17, 2019 | 13.34 | 13.58 | 13.32 | 13.54 | 89,062 | +0.15(+1.14%) |
Sep 16, 2019 | 13.68 | 13.79 | 13.36 | 13.39 | 140,572 | -0.25(-1.84%) |
Sep 13, 2019 | 13.55 | 13.89 | 13.54 | 13.64 | 121,158 | -0.15(-1.11%) |
Sep 12, 2019 | 13.36 | 13.89 | 13.36 | 13.79 | 109,708 | +0.44(+3.29%) |
Sep 11, 2019 | 13.22 | 13.63 | 13.15 | 13.35 | 108,732 | +0.22(+1.64%) |
Sep 10, 2019 | 13.17 | 13.37 | 12.95 | 13.13 | 54,679 | -0.01(-0.07%) |
Sep 09, 2019 | 13.03 | 13.21 | 12.72 | 13.14 | 50,626 | +0.13(+0.96%) |
Sep 06, 2019 | 13.17 | 13.24 | 13.01 | 13.02 | 31,766 | -0.07(-0.55%) |
Sep 05, 2019 | 13.19 | 13.49 | 13.06 | 13.09 | 52,372 | -0.04(-0.34%) |
Sep 04, 2019 | 13.22 | 13.23 | 13.11 | 13.13 | 22,658 | -0.04(-0.27%) |