Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.58 | 16.83 | 16.58 | 16.72 | 217,582 | +0.15(+0.89%) |
Nov 27, 2019 | 16.45 | 16.68 | 16.40 | 16.57 | 335,960 | +0.38(+2.35%) |
Nov 26, 2019 | 16.18 | 16.22 | 16.05 | 16.19 | 376,822 | +0.06(+0.37%) |
Nov 25, 2019 | 16.11 | 16.18 | 16.03 | 16.13 | 563,144 | +0.06(+0.35%) |
Nov 22, 2019 | 15.91 | 16.08 | 15.85 | 16.07 | 435,356 | +0.15(+0.95%) |
Nov 21, 2019 | 15.95 | 16.03 | 15.84 | 15.92 | 361,890 | +0.01(+0.07%) |
Nov 20, 2019 | 15.74 | 15.94 | 15.70 | 15.91 | 424,149 | +0.11(+0.67%) |
Nov 19, 2019 | 16.02 | 16.02 | 15.79 | 15.80 | 578,635 | -0.18(-1.12%) |
Nov 18, 2019 | 15.77 | 16.03 | 15.76 | 15.98 | 681,489 | +0.27(+1.74%) |
Nov 15, 2019 | 15.67 | 15.76 | 15.61 | 15.71 | 663,019 | +0.14(+0.88%) |
Nov 14, 2019 | 15.55 | 15.62 | 15.43 | 15.57 | 840,434 | +0.02(+0.11%) |
Nov 13, 2019 | 15.17 | 15.59 | 15.15 | 15.56 | 778,853 | +0.39(+2.57%) |
Nov 12, 2019 | 15.14 | 15.25 | 15.11 | 15.17 | 954,397 | -0.04(-0.28%) |
Nov 11, 2019 | 14.93 | 15.28 | 14.93 | 15.21 | 658,694 | +0.23(+1.57%) |
Nov 08, 2019 | 15.04 | 15.16 | 14.93 | 14.97 | 486,423 | -0.10(-0.65%) |
Nov 07, 2019 | 15.11 | 15.17 | 15.04 | 15.07 | 878,757 | -0.07(-0.44%) |
Nov 06, 2019 | 15.07 | 15.27 | 15.04 | 15.14 | 637,494 | +0.11(+0.75%) |
Nov 05, 2019 | 15.06 | 15.06 | 14.86 | 15.03 | 772,537 | -0.01(-0.09%) |
Nov 04, 2019 | 15.02 | 15.08 | 14.96 | 15.04 | 796,947 | +0.07(+0.44%) |
Nov 01, 2019 | 14.93 | 15.01 | 14.84 | 14.97 | 395,700 | +0.06(+0.42%) |
Oct 31, 2019 | 14.61 | 14.93 | 14.55 | 14.91 | 420,401 | +0.36(+2.51%) |
Oct 30, 2019 | 14.56 | 14.63 | 14.47 | 14.55 | 385,287 | -0.01(-0.05%) |
Oct 29, 2019 | 14.84 | 14.91 | 14.52 | 14.55 | 643,023 | -0.28(-1.87%) |
Oct 28, 2019 | 14.81 | 14.88 | 14.74 | 14.83 | 369,556 | +0.05(+0.31%) |
Oct 25, 2019 | 14.59 | 14.79 | 14.42 | 14.78 | 544,623 | +0.21(+1.42%) |
Oct 24, 2019 | 14.87 | 14.89 | 14.49 | 14.58 | 906,778 | -0.27(-1.82%) |
Oct 23, 2019 | 14.80 | 14.90 | 14.75 | 14.85 | 474,061 | +0.01(+0.07%) |
Oct 22, 2019 | 14.88 | 15.05 | 14.81 | 14.84 | 675,823 | -0.08(-0.54%) |
Oct 21, 2019 | 15.05 | 15.05 | 14.86 | 14.92 | 435,980 | -0.03(-0.21%) |
Oct 18, 2019 | 14.82 | 14.99 | 14.78 | 14.95 | 378,297 | +0.18(+1.19%) |
Oct 17, 2019 | 14.68 | 14.88 | 14.64 | 14.77 | 451,181 | +0.14(+0.93%) |
Oct 16, 2019 | 14.48 | 14.65 | 14.35 | 14.64 | 360,806 | +0.18(+1.24%) |
Oct 15, 2019 | 14.39 | 14.49 | 14.39 | 14.46 | 396,345 | +0.00(+0.02%) |
Oct 14, 2019 | 14.49 | 14.61 | 14.42 | 14.46 | 427,875 | +0.03(+0.19%) |
Oct 11, 2019 | 14.58 | 14.58 | 14.37 | 14.43 | 615,660 | -0.10(-0.70%) |
Oct 10, 2019 | 14.81 | 14.81 | 14.48 | 14.53 | 726,163 | -0.27(-1.80%) |
Oct 09, 2019 | 14.80 | 14.90 | 14.71 | 14.80 | 522,461 | +0.02(+0.14%) |
Oct 08, 2019 | 14.68 | 14.84 | 14.64 | 14.77 | 455,172 | +0.06(+0.38%) |
Oct 07, 2019 | 14.65 | 14.73 | 14.54 | 14.72 | 701,456 | +0.14(+0.96%) |
Oct 04, 2019 | 14.52 | 14.70 | 14.52 | 14.58 | 623,934 | +0.09(+0.60%) |
Oct 03, 2019 | 14.37 | 14.57 | 14.37 | 14.49 | 696,875 | +0.17(+1.17%) |
Oct 02, 2019 | 14.30 | 14.36 | 14.11 | 14.32 | 752,952 | -0.00(-0.02%) |
Oct 01, 2019 | 14.28 | 14.37 | 14.20 | 14.33 | 867,514 | +0.09(+0.62%) |
Sep 30, 2019 | 14.01 | 14.32 | 13.96 | 14.24 | 1,159,933 | +0.32(+2.32%) |
Sep 27, 2019 | 13.86 | 13.94 | 13.73 | 13.92 | 491,843 | +0.16(+1.17%) |
Sep 26, 2019 | 13.72 | 13.88 | 13.67 | 13.75 | 534,846 | +0.11(+0.82%) |
Sep 25, 2019 | 13.51 | 13.67 | 13.49 | 13.64 | 332,616 | +0.06(+0.41%) |
Sep 24, 2019 | 13.32 | 13.68 | 13.31 | 13.59 | 633,796 | +0.32(+2.43%) |
Sep 23, 2019 | 13.25 | 13.35 | 13.14 | 13.26 | 542,885 | +0.07(+0.53%) |
Sep 20, 2019 | 13.12 | 13.24 | 13.10 | 13.19 | 530,358 | +0.08(+0.64%) |
Sep 19, 2019 | 13.14 | 13.21 | 13.08 | 13.11 | 466,855 | +0.03(+0.21%) |
Sep 18, 2019 | 12.99 | 13.12 | 12.97 | 13.08 | 484,574 | +0.11(+0.81%) |
Sep 17, 2019 | 12.85 | 13.03 | 12.76 | 12.98 | 437,284 | +0.14(+1.06%) |
Sep 16, 2019 | 12.82 | 12.86 | 12.71 | 12.84 | 423,978 | +0.00(+0.03%) |
Sep 13, 2019 | 12.95 | 12.97 | 12.83 | 12.84 | 429,650 | -0.07(-0.57%) |
Sep 12, 2019 | 13.06 | 13.06 | 12.88 | 12.91 | 427,707 | -0.06(-0.49%) |
Sep 11, 2019 | 12.99 | 13.06 | 12.94 | 12.97 | 368,032 | -0.05(-0.38%) |
Sep 10, 2019 | 13.20 | 13.20 | 12.94 | 13.02 | 533,351 | -0.12(-0.91%) |
Sep 09, 2019 | 13.22 | 13.27 | 13.10 | 13.14 | 644,971 | +0.02(+0.19%) |
Sep 06, 2019 | 13.23 | 13.27 | 13.05 | 13.12 | 416,812 | -0.06(-0.43%) |
Sep 05, 2019 | 13.26 | 13.27 | 13.13 | 13.17 | 425,721 | -0.06(-0.45%) |
Sep 04, 2019 | 13.03 | 13.27 | 13.03 | 13.23 | 382,180 | +0.22(+1.72%) |