Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.84 | 14.91 | 14.77 | 14.77 | 172,632 | -0.13(-0.86%) |
Nov 27, 2019 | 14.78 | 14.91 | 14.64 | 14.90 | 364,506 | +0.11(+0.74%) |
Nov 26, 2019 | 14.94 | 15.00 | 14.74 | 14.79 | 418,652 | -0.23(-1.52%) |
Nov 25, 2019 | 14.73 | 15.06 | 14.68 | 15.02 | 618,802 | +0.34(+2.31%) |
Nov 22, 2019 | 14.74 | 14.83 | 14.66 | 14.68 | 560,754 | +0.03(+0.19%) |
Nov 21, 2019 | 14.79 | 14.79 | 14.54 | 14.65 | 410,284 | -0.05(-0.37%) |
Nov 20, 2019 | 14.86 | 14.95 | 14.62 | 14.71 | 716,850 | -0.30(-2.01%) |
Nov 19, 2019 | 15.08 | 15.27 | 14.97 | 15.01 | 694,912 | +0.04(+0.24%) |
Nov 18, 2019 | 14.91 | 14.98 | 14.76 | 14.97 | 593,012 | -0.01(-0.06%) |
Nov 15, 2019 | 14.96 | 15.08 | 14.89 | 14.98 | 551,461 | +0.12(+0.80%) |
Nov 14, 2019 | 14.74 | 15.01 | 14.74 | 14.86 | 721,604 | +0.07(+0.49%) |
Nov 13, 2019 | 14.82 | 14.95 | 14.74 | 14.79 | 707,030 | -0.21(-1.40%) |
Nov 12, 2019 | 15.30 | 15.38 | 14.96 | 15.00 | 766,838 | -0.32(-2.09%) |
Nov 11, 2019 | 15.55 | 15.62 | 15.30 | 15.32 | 852,321 | -0.37(-2.33%) |
Nov 08, 2019 | 15.92 | 15.92 | 15.67 | 15.69 | 530,141 | -0.27(-1.72%) |
Nov 07, 2019 | 16.00 | 16.07 | 15.92 | 15.96 | 997,069 | +0.14(+0.87%) |
Nov 06, 2019 | 16.00 | 16.04 | 15.78 | 15.82 | 630,955 | -0.21(-1.31%) |
Nov 05, 2019 | 15.82 | 16.13 | 15.82 | 16.03 | 609,349 | +0.28(+1.80%) |
Nov 04, 2019 | 15.36 | 15.79 | 15.34 | 15.75 | 1,399,929 | +0.45(+2.93%) |
Nov 01, 2019 | 15.24 | 15.47 | 15.24 | 15.30 | 924,823 | +0.16(+1.03%) |
Oct 31, 2019 | 15.39 | 15.39 | 14.88 | 15.15 | 1,026,078 | -0.23(-1.49%) |
Oct 30, 2019 | 15.42 | 15.59 | 15.34 | 15.38 | 1,500,295 | -0.01(-0.06%) |
Oct 29, 2019 | 15.35 | 15.51 | 14.94 | 15.38 | 2,260,832 | +0.62(+4.21%) |
Oct 28, 2019 | 14.58 | 14.95 | 14.49 | 14.76 | 1,425,993 | +0.28(+1.96%) |
Oct 25, 2019 | 14.25 | 14.51 | 14.11 | 14.48 | 1,271,837 | +0.18(+1.28%) |
Oct 24, 2019 | 14.61 | 14.63 | 14.21 | 14.30 | 848,787 | -0.24(-1.64%) |
Oct 23, 2019 | 14.02 | 14.60 | 13.95 | 14.53 | 1,550,231 | +0.50(+3.59%) |
Oct 22, 2019 | 14.29 | 14.55 | 14.01 | 14.03 | 1,610,647 | -0.26(-1.79%) |
Oct 21, 2019 | 14.27 | 14.47 | 14.27 | 14.29 | 538,752 | +0.17(+1.23%) |
Oct 18, 2019 | 14.13 | 14.18 | 14.03 | 14.11 | 1,167,536 | -0.06(-0.45%) |
Oct 17, 2019 | 14.10 | 14.25 | 13.99 | 14.18 | 776,201 | +0.19(+1.37%) |
Oct 16, 2019 | 14.02 | 14.17 | 13.94 | 13.99 | 715,761 | -0.05(-0.33%) |
Oct 15, 2019 | 13.96 | 14.10 | 13.80 | 14.03 | 730,177 | +0.05(+0.33%) |
Oct 14, 2019 | 14.12 | 14.20 | 13.84 | 13.99 | 1,114,874 | -0.16(-1.10%) |
Oct 11, 2019 | 14.00 | 14.40 | 13.95 | 14.14 | 1,168,520 | +0.45(+3.27%) |
Oct 10, 2019 | 13.95 | 13.96 | 13.64 | 13.69 | 1,627,997 | -0.17(-1.25%) |
Oct 09, 2019 | 13.82 | 13.99 | 13.59 | 13.87 | 1,589,620 | +0.11(+0.78%) |
Oct 08, 2019 | 14.17 | 14.19 | 13.76 | 13.76 | 1,537,209 | -0.62(-4.32%) |
Oct 07, 2019 | 14.51 | 14.54 | 14.35 | 14.38 | 811,263 | -0.17(-1.17%) |
Oct 04, 2019 | 14.40 | 14.56 | 14.28 | 14.55 | 673,799 | +0.02(+0.12%) |
Oct 03, 2019 | 14.54 | 14.67 | 14.34 | 14.53 | 981,709 | -0.13(-0.86%) |
Oct 02, 2019 | 14.78 | 14.84 | 14.45 | 14.66 | 974,845 | -0.30(-1.99%) |
Oct 01, 2019 | 15.56 | 15.60 | 14.94 | 14.96 | 863,039 | -0.50(-3.26%) |
Sep 30, 2019 | 15.75 | 15.79 | 15.44 | 15.46 | 716,883 | -0.22(-1.43%) |
Sep 27, 2019 | 15.77 | 15.87 | 15.55 | 15.68 | 410,525 | +0.01(+0.06%) |
Sep 26, 2019 | 15.57 | 15.72 | 15.48 | 15.67 | 577,702 | +0.01(+0.06%) |
Sep 25, 2019 | 15.39 | 15.77 | 15.39 | 15.67 | 754,294 | +0.28(+1.81%) |
Sep 24, 2019 | 15.52 | 15.67 | 15.36 | 15.39 | 934,824 | -0.07(-0.47%) |
Sep 23, 2019 | 15.36 | 15.63 | 15.36 | 15.46 | 940,132 | -0.01(-0.06%) |
Sep 20, 2019 | 15.73 | 15.74 | 15.35 | 15.47 | 1,733,119 | -0.23(-1.49%) |
Sep 19, 2019 | 15.76 | 15.91 | 15.66 | 15.70 | 608,433 | -0.04(-0.29%) |
Sep 18, 2019 | 15.82 | 15.83 | 15.52 | 15.75 | 815,473 | -0.13(-0.79%) |
Sep 17, 2019 | 15.89 | 15.94 | 15.63 | 15.87 | 606,085 | -0.10(-0.62%) |
Sep 16, 2019 | 15.94 | 16.11 | 15.82 | 15.97 | 1,053,566 | -0.07(-0.45%) |
Sep 13, 2019 | 16.03 | 16.21 | 15.97 | 16.04 | 973,414 | -0.22(-1.33%) |
Sep 12, 2019 | 16.35 | 16.46 | 16.09 | 16.26 | 940,465 | -0.22(-1.36%) |
Sep 11, 2019 | 16.29 | 16.49 | 15.97 | 16.48 | 1,234,091 | +0.29(+1.78%) |
Sep 10, 2019 | 15.80 | 16.21 | 15.78 | 16.20 | 969,576 | +0.44(+2.80%) |
Sep 09, 2019 | 15.22 | 15.76 | 15.21 | 15.76 | 1,136,826 | +0.62(+4.10%) |
Sep 06, 2019 | 15.05 | 15.17 | 14.96 | 15.13 | 518,769 | +0.10(+0.66%) |
Sep 05, 2019 | 14.74 | 15.20 | 14.74 | 15.04 | 710,262 | +0.49(+3.40%) |
Sep 04, 2019 | 14.51 | 14.56 | 14.39 | 14.54 | 559,609 | +0.18(+1.25%) |