Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.84 | 15.85 | 15.78 | 15.78 | 289,831 | -0.14(-0.91%) |
Nov 27, 2019 | 15.91 | 15.95 | 15.90 | 15.93 | 1,034,945 | +0.07(+0.43%) |
Nov 26, 2019 | 15.86 | 15.87 | 15.82 | 15.86 | 198,290 | -0.05(-0.32%) |
Nov 25, 2019 | 15.85 | 15.91 | 15.84 | 15.91 | 415,078 | +0.10(+0.65%) |
Nov 22, 2019 | 15.79 | 15.84 | 15.75 | 15.81 | 632,852 | +0.10(+0.65%) |
Nov 21, 2019 | 15.73 | 15.75 | 15.67 | 15.70 | 755,204 | -0.02(-0.11%) |
Nov 20, 2019 | 15.74 | 15.77 | 15.68 | 15.72 | 704,540 | -0.13(-0.80%) |
Nov 19, 2019 | 15.97 | 15.98 | 15.84 | 15.85 | 2,341,306 | +0.00(+0.00%) |
Nov 18, 2019 | 15.79 | 15.86 | 15.76 | 15.85 | 772,065 | +0.01(+0.05%) |
Nov 15, 2019 | 15.81 | 15.85 | 15.80 | 15.84 | 472,109 | +0.06(+0.38%) |
Nov 14, 2019 | 15.76 | 15.78 | 15.71 | 15.78 | 441,406 | -0.01(-0.05%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.68 | 15.79 | 1,011,494 | -0.22(-1.38%) |
Nov 12, 2019 | 16.00 | 16.06 | 15.97 | 16.01 | 711,390 | +0.02(+0.11%) |
Nov 11, 2019 | 15.93 | 16.00 | 15.90 | 15.99 | 451,103 | +0.01(+0.05%) |
Nov 08, 2019 | 15.98 | 15.98 | 15.93 | 15.98 | 565,189 | -0.10(-0.63%) |
Nov 07, 2019 | 16.09 | 16.14 | 16.07 | 16.09 | 858,070 | +0.11(+0.69%) |
Nov 06, 2019 | 15.98 | 16.01 | 15.93 | 15.98 | 1,658,282 | +0.01(+0.05%) |
Nov 05, 2019 | 15.98 | 16.00 | 15.93 | 15.97 | 775,396 | +0.01(+0.05%) |
Nov 04, 2019 | 15.95 | 16.00 | 15.93 | 15.96 | 749,986 | +0.17(+1.08%) |
Nov 01, 2019 | 15.71 | 15.79 | 15.67 | 15.79 | 359,730 | +0.15(+0.98%) |
Oct 31, 2019 | 15.62 | 15.64 | 15.54 | 15.64 | 1,372,321 | -0.08(-0.54%) |
Oct 30, 2019 | 15.66 | 15.76 | 15.57 | 15.72 | 572,687 | -0.10(-0.64%) |
Oct 29, 2019 | 15.78 | 15.86 | 15.78 | 15.82 | 948,979 | -0.06(-0.37%) |
Oct 28, 2019 | 15.82 | 15.88 | 15.82 | 15.88 | 333,083 | +0.03(+0.21%) |
Oct 25, 2019 | 15.79 | 15.88 | 15.73 | 15.85 | 1,026,237 | -0.05(-0.32%) |
Oct 24, 2019 | 15.97 | 16.01 | 15.84 | 15.90 | 1,486,844 | +0.00(+0.00%) |
Oct 23, 2019 | 15.81 | 15.90 | 15.76 | 15.90 | 1,015,246 | +0.10(+0.65%) |
Oct 22, 2019 | 15.86 | 15.94 | 15.79 | 15.80 | 2,313,405 | -0.11(-0.69%) |
Oct 21, 2019 | 15.95 | 15.98 | 15.89 | 15.91 | 1,608,433 | +0.21(+1.35%) |
Oct 18, 2019 | 15.64 | 15.72 | 15.61 | 15.70 | 5,493,272 | +0.08(+0.49%) |
Oct 17, 2019 | 15.71 | 15.75 | 15.56 | 15.62 | 871,008 | +0.09(+0.55%) |
Oct 16, 2019 | 15.52 | 15.57 | 15.50 | 15.53 | 1,226,801 | +0.06(+0.38%) |
Oct 15, 2019 | 15.18 | 15.53 | 15.17 | 15.47 | 1,452,705 | +0.36(+2.36%) |
Oct 14, 2019 | 15.05 | 15.15 | 15.05 | 15.12 | 403,902 | -0.13(-0.84%) |
Oct 11, 2019 | 15.20 | 15.31 | 15.20 | 15.25 | 2,007,052 | +0.59(+4.00%) |
Oct 10, 2019 | 14.49 | 14.66 | 14.48 | 14.66 | 798,797 | +0.30(+2.07%) |
Oct 09, 2019 | 14.33 | 14.37 | 14.30 | 14.36 | 516,480 | +0.11(+0.78%) |
Oct 08, 2019 | 14.30 | 14.34 | 14.25 | 14.25 | 965,793 | -0.21(-1.47%) |
Oct 07, 2019 | 14.44 | 14.53 | 14.44 | 14.46 | 362,660 | -0.02(-0.12%) |
Oct 04, 2019 | 14.33 | 14.48 | 14.32 | 14.48 | 375,616 | +0.05(+0.35%) |
Oct 03, 2019 | 14.34 | 14.43 | 14.23 | 14.43 | 864,682 | +0.09(+0.59%) |
Oct 02, 2019 | 14.50 | 14.52 | 14.33 | 14.34 | 988,051 | -0.38(-2.60%) |
Oct 01, 2019 | 14.92 | 14.92 | 14.73 | 14.73 | 2,439,413 | -0.23(-1.53%) |
Sep 30, 2019 | 14.95 | 14.99 | 14.94 | 14.96 | 584,234 | +0.06(+0.40%) |
Sep 27, 2019 | 14.88 | 14.96 | 14.85 | 14.90 | 1,032,592 | +0.04(+0.29%) |
Sep 26, 2019 | 14.85 | 14.89 | 14.82 | 14.85 | 1,810,708 | +0.05(+0.34%) |
Sep 25, 2019 | 14.72 | 14.82 | 14.66 | 14.80 | 848,804 | -0.02(-0.11%) |
Sep 24, 2019 | 14.96 | 14.96 | 14.82 | 14.82 | 697,266 | -0.17(-1.13%) |
Sep 23, 2019 | 14.93 | 15.00 | 14.88 | 14.99 | 804,289 | -0.13(-0.84%) |
Sep 20, 2019 | 15.18 | 15.19 | 15.10 | 15.12 | 859,610 | -0.01(-0.06%) |
Sep 19, 2019 | 15.13 | 15.17 | 15.11 | 15.13 | 555,613 | +0.14(+0.91%) |
Sep 18, 2019 | 14.97 | 15.01 | 14.91 | 14.99 | 545,422 | -0.01(-0.06%) |
Sep 17, 2019 | 14.93 | 15.03 | 14.90 | 15.00 | 1,018,340 | -0.10(-0.68%) |
Sep 16, 2019 | 15.12 | 15.16 | 15.09 | 15.10 | 600,987 | -0.24(-1.55%) |
Sep 13, 2019 | 15.32 | 15.37 | 15.28 | 15.34 | 1,047,183 | +0.26(+1.75%) |
Sep 12, 2019 | 14.89 | 15.08 | 14.87 | 15.08 | 1,789,254 | +0.08(+0.51%) |
Sep 11, 2019 | 14.94 | 15.00 | 14.89 | 15.00 | 1,810,905 | +0.07(+0.46%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.85 | 14.93 | 4,032,471 | +0.24(+1.62%) |
Sep 09, 2019 | 14.63 | 14.69 | 14.62 | 14.69 | 1,416,912 | +0.27(+1.89%) |
Sep 06, 2019 | 14.44 | 14.45 | 14.40 | 14.42 | 622,261 | +0.03(+0.24%) |
Sep 05, 2019 | 14.37 | 14.43 | 14.35 | 14.39 | 454,667 | +0.26(+1.87%) |
Sep 04, 2019 | 14.10 | 14.12 | 14.06 | 14.12 | 404,503 | +0.27(+1.96%) |