Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.70 | 15.73 | 15.69 | 15.70 | 518,525 | -0.02(-0.15%) |
Nov 27, 2019 | 15.72 | 15.73 | 15.68 | 15.72 | 1,836,877 | +0.01(+0.05%) |
Nov 26, 2019 | 15.70 | 15.71 | 15.70 | 15.71 | 1,496,429 | +0.02(+0.10%) |
Nov 25, 2019 | 15.69 | 15.70 | 15.67 | 15.70 | 1,606,371 | +0.01(+0.05%) |
Nov 22, 2019 | 15.66 | 15.70 | 15.66 | 15.69 | 1,818,132 | +0.01(+0.05%) |
Nov 21, 2019 | 15.67 | 15.68 | 15.66 | 15.68 | 1,252,191 | +0.01(+0.06%) |
Nov 20, 2019 | 15.65 | 15.68 | 15.65 | 15.67 | 1,647,099 | +0.02(+0.15%) |
Nov 19, 2019 | 15.67 | 15.68 | 15.61 | 15.65 | 2,970,744 | -0.01(-0.05%) |
Nov 18, 2019 | 15.66 | 15.67 | 15.65 | 15.65 | 1,538,639 | -0.01(-0.05%) |
Nov 15, 2019 | 15.67 | 15.68 | 15.66 | 15.66 | 1,322,192 | +0.01(+0.05%) |
Nov 14, 2019 | 15.68 | 15.68 | 15.65 | 15.65 | 1,995,952 | -0.02(-0.10%) |
Nov 13, 2019 | 15.66 | 15.67 | 15.65 | 15.67 | 2,085,771 | +0.01(+0.05%) |
Nov 12, 2019 | 15.64 | 15.66 | 15.64 | 15.66 | 1,509,337 | +0.00(+0.00%) |
Nov 11, 2019 | 15.65 | 15.67 | 15.64 | 15.66 | 1,112,705 | +0.00(+0.00%) |
Nov 08, 2019 | 15.64 | 15.67 | 15.64 | 15.66 | 2,265,070 | +0.04(+0.25%) |
Nov 07, 2019 | 15.69 | 15.69 | 15.62 | 15.62 | 2,587,938 | -0.06(-0.40%) |
Nov 06, 2019 | 15.67 | 15.69 | 15.65 | 15.69 | 1,953,589 | +0.02(+0.15%) |
Nov 05, 2019 | 15.67 | 15.67 | 15.65 | 15.66 | 1,565,385 | +0.00(+0.00%) |
Nov 04, 2019 | 15.65 | 15.67 | 15.65 | 15.66 | 1,890,326 | +0.02(+0.10%) |
Nov 01, 2019 | 15.65 | 15.67 | 15.63 | 15.65 | 1,818,062 | +0.02(+0.15%) |
Oct 31, 2019 | 15.67 | 15.67 | 15.60 | 15.62 | 2,733,457 | -0.02(-0.15%) |
Oct 30, 2019 | 15.65 | 15.65 | 15.62 | 15.65 | 1,325,937 | +0.00(+0.00%) |
Oct 29, 2019 | 15.68 | 15.69 | 15.63 | 15.65 | 2,610,511 | -0.02(-0.10%) |
Oct 28, 2019 | 15.65 | 15.67 | 15.65 | 15.66 | 1,117,510 | +0.02(+0.10%) |
Oct 25, 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 1,137,561 | +0.02(+0.10%) |
Oct 24, 2019 | 15.64 | 15.65 | 15.62 | 15.63 | 2,879,876 | +0.00(+0.00%) |
Oct 23, 2019 | 15.60 | 15.63 | 15.60 | 15.63 | 1,970,868 | +0.02(+0.15%) |
Oct 22, 2019 | 15.59 | 15.62 | 15.59 | 15.61 | 1,338,435 | +0.01(+0.08%) |
Oct 21, 2019 | 15.59 | 15.60 | 15.58 | 15.60 | 1,148,139 | +0.01(+0.05%) |
Oct 18, 2019 | 15.60 | 15.60 | 15.59 | 15.59 | 1,046,747 | +0.00(+0.00%) |
Oct 17, 2019 | 15.57 | 15.60 | 15.57 | 15.59 | 1,583,776 | +0.02(+0.10%) |
Oct 16, 2019 | 15.54 | 15.57 | 15.54 | 15.57 | 2,684,455 | +0.02(+0.10%) |
Oct 15, 2019 | 15.54 | 15.56 | 15.52 | 15.56 | 1,673,833 | +0.02(+0.10%) |
Oct 14, 2019 | 15.52 | 15.54 | 15.50 | 15.54 | 1,573,500 | +0.03(+0.20%) |
Oct 11, 2019 | 15.49 | 15.51 | 15.48 | 15.51 | 1,531,355 | +0.04(+0.25%) |
Oct 10, 2019 | 15.45 | 15.48 | 15.45 | 15.47 | 1,154,764 | +0.02(+0.10%) |
Oct 09, 2019 | 15.46 | 15.47 | 15.45 | 15.45 | 2,077,089 | +0.02(+0.10%) |
Oct 08, 2019 | 15.44 | 15.45 | 15.42 | 15.44 | 1,051,024 | -0.02(-0.10%) |
Oct 07, 2019 | 15.44 | 15.46 | 15.44 | 15.45 | 888,209 | -0.01(-0.05%) |
Oct 04, 2019 | 15.42 | 15.47 | 15.42 | 15.46 | 1,054,411 | +0.02(+0.15%) |
Oct 03, 2019 | 15.45 | 15.45 | 15.42 | 15.44 | 1,329,316 | -0.02(-0.10%) |
Oct 02, 2019 | 15.45 | 15.45 | 15.42 | 15.45 | 1,754,059 | -0.01(-0.05%) |
Oct 01, 2019 | 15.45 | 15.47 | 15.43 | 15.46 | 2,413,209 | +0.02(+0.10%) |
Sep 30, 2019 | 15.45 | 15.47 | 15.43 | 15.45 | 1,118,082 | -0.01(-0.05%) |
Sep 27, 2019 | 15.45 | 15.47 | 15.44 | 15.45 | 1,646,057 | +0.02(+0.15%) |
Sep 26, 2019 | 15.44 | 15.45 | 15.42 | 15.43 | 1,568,760 | -0.01(-0.05%) |
Sep 25, 2019 | 15.44 | 15.46 | 15.42 | 15.44 | 1,216,746 | -0.01(-0.08%) |
Sep 24, 2019 | 15.44 | 15.47 | 15.44 | 15.45 | 1,585,865 | -0.01(-0.05%) |
Sep 23, 2019 | 15.47 | 15.47 | 15.43 | 15.46 | 1,278,462 | +0.00(+0.00%) |
Sep 20, 2019 | 15.41 | 15.47 | 15.40 | 15.46 | 3,348,450 | +0.06(+0.41%) |
Sep 19, 2019 | 15.38 | 15.41 | 15.38 | 15.40 | 2,383,614 | +0.00(+0.00%) |
Sep 18, 2019 | 15.37 | 15.40 | 15.37 | 15.40 | 1,691,470 | +0.01(+0.05%) |
Sep 17, 2019 | 15.37 | 15.40 | 15.36 | 15.39 | 1,351,055 | +0.02(+0.10%) |
Sep 16, 2019 | 15.37 | 15.38 | 15.34 | 15.37 | 1,136,704 | +0.01(+0.05%) |
Sep 13, 2019 | 15.38 | 15.39 | 15.33 | 15.37 | 1,529,968 | +0.00(+0.00%) |
Sep 12, 2019 | 15.37 | 15.38 | 15.37 | 15.37 | 1,213,005 | +0.00(+0.00%) |
Sep 11, 2019 | 15.37 | 15.37 | 15.32 | 15.37 | 1,132,466 | +0.00(+0.00%) |
Sep 10, 2019 | 15.37 | 15.39 | 15.34 | 15.37 | 1,301,584 | +0.01(+0.05%) |
Sep 09, 2019 | 15.40 | 15.40 | 15.36 | 15.36 | 1,244,309 | -0.02(-0.10%) |
Sep 06, 2019 | 15.37 | 15.38 | 15.35 | 15.37 | 1,252,364 | +0.03(+0.20%) |
Sep 05, 2019 | 15.36 | 15.37 | 15.33 | 15.34 | 1,251,696 | +0.01(+0.05%) |
Sep 04, 2019 | 15.32 | 15.33 | 15.31 | 15.33 | 1,304,028 | +0.03(+0.20%) |