Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.57 | 15.57 | 15.33 | 15.35 | 407,420 | -0.18(-1.18%) |
Nov 27, 2019 | 15.53 | 15.58 | 15.44 | 15.53 | 724,655 | +0.12(+0.77%) |
Nov 26, 2019 | 15.61 | 15.69 | 15.35 | 15.41 | 1,303,512 | -0.18(-1.17%) |
Nov 25, 2019 | 15.61 | 15.69 | 15.47 | 15.60 | 1,028,816 | +0.05(+0.35%) |
Nov 22, 2019 | 15.19 | 15.56 | 15.11 | 15.54 | 1,155,798 | +0.38(+2.53%) |
Nov 21, 2019 | 15.08 | 15.35 | 15.03 | 15.16 | 1,149,074 | +0.18(+1.22%) |
Nov 20, 2019 | 15.54 | 15.55 | 14.93 | 14.97 | 1,762,904 | -0.59(-3.76%) |
Nov 19, 2019 | 15.57 | 15.68 | 15.40 | 15.56 | 852,645 | -0.05(-0.29%) |
Nov 18, 2019 | 15.73 | 15.78 | 15.48 | 15.61 | 788,718 | -0.11(-0.70%) |
Nov 15, 2019 | 15.55 | 15.90 | 15.51 | 15.72 | 542,754 | +0.16(+1.00%) |
Nov 14, 2019 | 15.51 | 15.62 | 15.42 | 15.56 | 721,200 | +0.05(+0.35%) |
Nov 13, 2019 | 15.59 | 15.59 | 15.43 | 15.51 | 658,865 | -0.05(-0.29%) |
Nov 12, 2019 | 15.65 | 15.77 | 15.48 | 15.55 | 840,218 | -0.05(-0.29%) |
Nov 11, 2019 | 15.65 | 15.75 | 15.55 | 15.60 | 513,386 | -0.07(-0.47%) |
Nov 08, 2019 | 15.96 | 15.99 | 15.51 | 15.67 | 1,164,871 | -0.35(-2.17%) |
Nov 07, 2019 | 15.71 | 16.19 | 15.69 | 16.02 | 1,160,923 | +0.33(+2.10%) |
Nov 06, 2019 | 15.83 | 15.83 | 15.64 | 15.69 | 951,622 | -0.18(-1.15%) |
Nov 05, 2019 | 15.69 | 16.26 | 15.69 | 15.87 | 925,487 | +0.21(+1.34%) |
Nov 04, 2019 | 16.39 | 16.41 | 15.62 | 15.66 | 1,043,449 | -0.64(-3.93%) |
Nov 01, 2019 | 16.32 | 16.44 | 16.21 | 16.30 | 1,212,424 | +0.00(+0.00%) |
Oct 31, 2019 | 16.21 | 16.33 | 15.86 | 16.30 | 940,795 | +0.02(+0.11%) |
Oct 30, 2019 | 15.97 | 16.31 | 15.77 | 16.28 | 1,324,809 | +0.44(+2.77%) |
Oct 29, 2019 | 15.62 | 15.88 | 15.57 | 15.84 | 884,636 | +0.14(+0.87%) |
Oct 28, 2019 | 15.68 | 15.84 | 15.52 | 15.71 | 899,101 | +0.05(+0.29%) |
Oct 25, 2019 | 15.63 | 15.89 | 15.44 | 15.66 | 961,762 | +0.13(+0.82%) |
Oct 24, 2019 | 16.03 | 16.03 | 15.47 | 15.53 | 1,036,872 | -0.44(-2.75%) |
Oct 23, 2019 | 16.16 | 16.16 | 15.88 | 15.97 | 614,396 | -0.11(-0.68%) |
Oct 22, 2019 | 15.76 | 16.18 | 15.55 | 16.08 | 1,685,048 | +0.51(+3.29%) |
Oct 21, 2019 | 15.78 | 15.86 | 15.55 | 15.57 | 1,191,802 | -0.08(-0.53%) |
Oct 18, 2019 | 15.41 | 15.75 | 15.41 | 15.65 | 1,132,076 | +0.05(+0.35%) |
Oct 17, 2019 | 16.19 | 16.28 | 15.57 | 15.60 | 1,162,854 | -0.53(-3.29%) |
Oct 16, 2019 | 15.84 | 16.15 | 15.83 | 16.13 | 825,790 | +0.23(+1.44%) |
Oct 15, 2019 | 15.72 | 16.15 | 15.62 | 15.90 | 1,530,776 | +0.24(+1.52%) |
Oct 14, 2019 | 15.89 | 16.01 | 15.37 | 15.66 | 1,702,862 | -0.27(-1.67%) |
Oct 11, 2019 | 16.07 | 16.45 | 15.91 | 15.93 | 1,975,340 | -0.13(-0.80%) |
Oct 10, 2019 | 16.05 | 16.41 | 15.83 | 16.05 | 2,208,468 | +0.01(+0.06%) |
Oct 09, 2019 | 17.40 | 17.48 | 15.79 | 16.05 | 6,747,101 | -1.30(-7.49%) |
Oct 08, 2019 | 17.99 | 18.14 | 17.15 | 17.34 | 4,296,531 | -0.74(-4.10%) |
Oct 07, 2019 | 17.70 | 18.11 | 17.66 | 18.09 | 1,272,898 | +0.44(+2.49%) |
Oct 04, 2019 | 17.76 | 17.80 | 17.32 | 17.65 | 681,804 | -0.15(-0.82%) |
Oct 03, 2019 | 17.44 | 18.06 | 17.01 | 17.79 | 1,257,854 | +0.28(+1.62%) |
Oct 02, 2019 | 17.25 | 17.60 | 16.94 | 17.51 | 1,052,578 | +0.25(+1.47%) |
Oct 01, 2019 | 17.25 | 17.47 | 17.03 | 17.25 | 567,442 | -0.03(-0.16%) |
Sep 30, 2019 | 17.37 | 17.44 | 17.12 | 17.28 | 504,569 | -0.15(-0.88%) |
Sep 27, 2019 | 17.18 | 17.47 | 17.05 | 17.44 | 674,697 | +0.12(+0.68%) |
Sep 26, 2019 | 17.15 | 17.37 | 17.02 | 17.32 | 751,943 | +0.15(+0.90%) |
Sep 25, 2019 | 16.71 | 17.20 | 16.58 | 17.16 | 741,669 | +0.65(+3.96%) |
Sep 24, 2019 | 16.71 | 16.82 | 16.17 | 16.51 | 390,081 | -0.15(-0.87%) |
Sep 23, 2019 | 16.43 | 16.76 | 16.43 | 16.66 | 747,213 | +0.09(+0.55%) |
Sep 20, 2019 | 16.76 | 16.96 | 16.56 | 16.56 | 1,066,582 | -0.22(-1.30%) |
Sep 19, 2019 | 16.66 | 16.80 | 16.47 | 16.78 | 326,011 | +0.17(+1.04%) |
Sep 18, 2019 | 16.56 | 16.74 | 16.38 | 16.61 | 890,833 | +0.04(+0.22%) |
Sep 17, 2019 | 16.73 | 16.83 | 16.29 | 16.57 | 1,436,771 | +0.32(+1.95%) |
Sep 16, 2019 | 16.34 | 16.55 | 16.13 | 16.26 | 734,361 | -0.08(-0.50%) |
Sep 13, 2019 | 16.90 | 17.15 | 16.27 | 16.34 | 732,428 | -0.52(-3.07%) |
Sep 12, 2019 | 17.11 | 17.33 | 16.80 | 16.86 | 989,691 | -0.40(-2.31%) |
Sep 11, 2019 | 16.76 | 17.31 | 16.37 | 17.25 | 1,578,085 | +0.44(+2.59%) |
Sep 10, 2019 | 16.43 | 16.84 | 16.20 | 16.82 | 1,573,315 | +0.31(+1.87%) |
Sep 09, 2019 | 15.66 | 16.58 | 15.50 | 16.51 | 2,107,847 | +1.01(+6.50%) |
Sep 06, 2019 | 16.02 | 16.02 | 15.39 | 15.50 | 985,825 | -0.45(-2.84%) |
Sep 05, 2019 | 15.94 | 16.07 | 15.79 | 15.96 | 667,977 | +0.21(+1.33%) |
Sep 04, 2019 | 15.49 | 15.81 | 15.33 | 15.75 | 633,420 | +0.34(+2.24%) |