Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.85 | 15.86 | 15.79 | 15.79 | 289,693 | -0.14(-0.91%) |
Nov 27, 2019 | 15.92 | 15.96 | 15.91 | 15.93 | 1,034,453 | +0.07(+0.43%) |
Nov 26, 2019 | 15.86 | 15.87 | 15.83 | 15.86 | 198,196 | -0.05(-0.32%) |
Nov 25, 2019 | 15.86 | 15.92 | 15.85 | 15.92 | 414,880 | +0.10(+0.65%) |
Nov 22, 2019 | 15.80 | 15.85 | 15.75 | 15.81 | 632,551 | +0.10(+0.65%) |
Nov 21, 2019 | 15.74 | 15.75 | 15.68 | 15.71 | 754,844 | -0.02(-0.11%) |
Nov 20, 2019 | 15.75 | 15.78 | 15.69 | 15.73 | 704,205 | -0.13(-0.80%) |
Nov 19, 2019 | 15.98 | 15.99 | 15.85 | 15.86 | 2,340,192 | +0.00(+0.00%) |
Nov 18, 2019 | 15.80 | 15.86 | 15.77 | 15.86 | 771,698 | +0.01(+0.05%) |
Nov 15, 2019 | 15.82 | 15.86 | 15.81 | 15.85 | 471,884 | +0.06(+0.38%) |
Nov 14, 2019 | 15.76 | 15.79 | 15.72 | 15.79 | 441,196 | -0.01(-0.05%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 1,011,012 | -0.22(-1.38%) |
Nov 12, 2019 | 16.01 | 16.07 | 15.97 | 16.02 | 711,052 | +0.02(+0.11%) |
Nov 11, 2019 | 15.94 | 16.01 | 15.90 | 16.00 | 450,888 | +0.01(+0.05%) |
Nov 08, 2019 | 15.99 | 15.99 | 15.93 | 15.99 | 564,920 | -0.10(-0.63%) |
Nov 07, 2019 | 16.09 | 16.15 | 16.08 | 16.09 | 857,662 | +0.11(+0.69%) |
Nov 06, 2019 | 15.99 | 16.02 | 15.94 | 15.98 | 1,657,493 | +0.01(+0.05%) |
Nov 05, 2019 | 15.98 | 16.01 | 15.94 | 15.98 | 775,027 | +0.01(+0.05%) |
Nov 04, 2019 | 15.96 | 16.01 | 15.93 | 15.97 | 749,629 | +0.17(+1.08%) |
Nov 01, 2019 | 15.72 | 15.80 | 15.68 | 15.80 | 359,559 | +0.15(+0.98%) |
Oct 31, 2019 | 15.63 | 15.65 | 15.55 | 15.64 | 1,371,668 | -0.08(-0.54%) |
Oct 30, 2019 | 15.67 | 15.76 | 15.58 | 15.73 | 572,415 | -0.10(-0.64%) |
Oct 29, 2019 | 15.79 | 15.86 | 15.79 | 15.83 | 948,528 | -0.06(-0.37%) |
Oct 28, 2019 | 15.83 | 15.89 | 15.83 | 15.89 | 332,924 | +0.03(+0.21%) |
Oct 25, 2019 | 15.80 | 15.89 | 15.74 | 15.86 | 1,025,749 | -0.05(-0.32%) |
Oct 24, 2019 | 15.98 | 16.02 | 15.85 | 15.91 | 1,486,136 | +0.00(+0.00%) |
Oct 23, 2019 | 15.82 | 15.91 | 15.77 | 15.91 | 1,014,763 | +0.10(+0.65%) |
Oct 22, 2019 | 15.86 | 15.95 | 15.80 | 15.81 | 2,312,304 | -0.11(-0.69%) |
Oct 21, 2019 | 15.96 | 15.98 | 15.90 | 15.92 | 1,607,668 | +0.21(+1.35%) |
Oct 18, 2019 | 15.64 | 15.72 | 15.62 | 15.70 | 5,490,658 | +0.08(+0.49%) |
Oct 17, 2019 | 15.72 | 15.75 | 15.57 | 15.63 | 870,594 | +0.08(+0.55%) |
Oct 16, 2019 | 15.52 | 15.58 | 15.51 | 15.54 | 1,226,218 | +0.06(+0.38%) |
Oct 15, 2019 | 15.18 | 15.53 | 15.18 | 15.48 | 1,452,014 | +0.36(+2.36%) |
Oct 14, 2019 | 15.06 | 15.16 | 15.06 | 15.13 | 403,710 | -0.13(-0.84%) |
Oct 11, 2019 | 15.21 | 15.32 | 15.21 | 15.25 | 2,006,097 | +0.59(+4.00%) |
Oct 10, 2019 | 14.50 | 14.67 | 14.49 | 14.67 | 798,417 | +0.30(+2.07%) |
Oct 09, 2019 | 14.33 | 14.38 | 14.31 | 14.37 | 516,235 | +0.11(+0.78%) |
Oct 08, 2019 | 14.31 | 14.35 | 14.25 | 14.26 | 965,333 | -0.21(-1.47%) |
Oct 07, 2019 | 14.45 | 14.53 | 14.45 | 14.47 | 362,487 | -0.02(-0.12%) |
Oct 04, 2019 | 14.33 | 14.49 | 14.33 | 14.49 | 375,437 | +0.05(+0.35%) |
Oct 03, 2019 | 14.34 | 14.44 | 14.23 | 14.44 | 864,271 | +0.09(+0.59%) |
Oct 02, 2019 | 14.50 | 14.53 | 14.33 | 14.35 | 987,581 | -0.38(-2.60%) |
Oct 01, 2019 | 14.93 | 14.93 | 14.73 | 14.73 | 2,438,252 | -0.23(-1.53%) |
Sep 30, 2019 | 14.96 | 14.99 | 14.94 | 14.96 | 583,956 | +0.06(+0.40%) |
Sep 27, 2019 | 14.89 | 14.97 | 14.86 | 14.90 | 1,032,100 | +0.04(+0.29%) |
Sep 26, 2019 | 14.85 | 14.90 | 14.83 | 14.86 | 1,809,847 | +0.05(+0.34%) |
Sep 25, 2019 | 14.73 | 14.82 | 14.67 | 14.81 | 848,400 | -0.02(-0.11%) |
Sep 24, 2019 | 14.96 | 14.96 | 14.83 | 14.83 | 696,934 | -0.17(-1.13%) |
Sep 23, 2019 | 14.94 | 15.01 | 14.89 | 15.00 | 803,907 | -0.13(-0.84%) |
Sep 20, 2019 | 15.18 | 15.20 | 15.11 | 15.13 | 859,201 | -0.01(-0.06%) |
Sep 19, 2019 | 15.13 | 15.18 | 15.12 | 15.13 | 555,349 | +0.14(+0.91%) |
Sep 18, 2019 | 14.98 | 15.02 | 14.92 | 15.00 | 545,163 | -0.01(-0.06%) |
Sep 17, 2019 | 14.94 | 15.04 | 14.90 | 15.01 | 1,017,855 | -0.10(-0.68%) |
Sep 16, 2019 | 15.13 | 15.16 | 15.10 | 15.11 | 600,701 | -0.24(-1.55%) |
Sep 13, 2019 | 15.33 | 15.38 | 15.29 | 15.35 | 1,046,685 | +0.26(+1.75%) |
Sep 12, 2019 | 14.90 | 15.09 | 14.88 | 15.08 | 1,788,402 | +0.08(+0.51%) |
Sep 11, 2019 | 14.95 | 15.01 | 14.90 | 15.01 | 1,810,043 | +0.07(+0.46%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.86 | 14.94 | 4,030,552 | +0.24(+1.62%) |
Sep 09, 2019 | 14.63 | 14.70 | 14.63 | 14.70 | 1,416,238 | +0.27(+1.89%) |
Sep 06, 2019 | 14.45 | 14.46 | 14.41 | 14.43 | 621,965 | +0.03(+0.24%) |
Sep 05, 2019 | 14.38 | 14.44 | 14.36 | 14.39 | 454,451 | +0.26(+1.86%) |
Sep 04, 2019 | 14.10 | 14.13 | 14.07 | 14.13 | 404,310 | +0.27(+1.96%) |