Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.56 | 16.69 | 16.46 | 16.53 | 376,909 | -0.10(-0.61%) |
Nov 27, 2019 | 16.45 | 16.69 | 16.33 | 16.63 | 1,018,550 | +0.26(+1.61%) |
Nov 26, 2019 | 16.80 | 16.82 | 16.34 | 16.37 | 891,474 | -0.37(-2.18%) |
Nov 25, 2019 | 16.35 | 16.80 | 16.31 | 16.74 | 1,364,577 | +0.37(+2.23%) |
Nov 22, 2019 | 16.23 | 16.50 | 16.23 | 16.37 | 753,819 | +0.19(+1.15%) |
Nov 21, 2019 | 16.08 | 16.23 | 15.89 | 16.18 | 744,655 | +0.18(+1.11%) |
Nov 20, 2019 | 16.05 | 16.21 | 15.89 | 16.01 | 1,116,110 | -0.17(-1.05%) |
Nov 19, 2019 | 16.06 | 16.26 | 15.95 | 16.18 | 751,970 | +0.20(+1.28%) |
Nov 18, 2019 | 15.67 | 16.01 | 15.61 | 15.97 | 792,575 | +0.29(+1.84%) |
Nov 15, 2019 | 15.52 | 15.76 | 15.44 | 15.68 | 720,036 | +0.25(+1.60%) |
Nov 14, 2019 | 15.48 | 15.61 | 15.40 | 15.44 | 643,965 | -0.09(-0.60%) |
Nov 13, 2019 | 15.30 | 15.56 | 15.14 | 15.53 | 842,375 | +0.06(+0.38%) |
Nov 12, 2019 | 15.43 | 15.55 | 15.33 | 15.47 | 826,769 | -0.01(-0.05%) |
Nov 11, 2019 | 15.63 | 15.74 | 15.41 | 15.48 | 934,933 | -0.29(-1.83%) |
Nov 08, 2019 | 15.62 | 15.88 | 15.49 | 15.77 | 1,233,019 | +0.08(+0.49%) |
Nov 07, 2019 | 15.87 | 16.07 | 15.59 | 15.69 | 1,239,541 | +0.10(+0.65%) |
Nov 06, 2019 | 15.77 | 15.88 | 15.56 | 15.59 | 690,756 | -0.19(-1.18%) |
Nov 05, 2019 | 15.35 | 15.86 | 15.35 | 15.78 | 1,127,025 | +0.42(+2.77%) |
Nov 04, 2019 | 14.99 | 15.42 | 14.96 | 15.35 | 719,752 | +0.48(+3.20%) |
Nov 01, 2019 | 14.64 | 15.04 | 14.64 | 14.88 | 871,883 | +0.32(+2.22%) |
Oct 31, 2019 | 14.82 | 14.84 | 14.37 | 14.55 | 1,006,169 | -0.27(-1.83%) |
Oct 30, 2019 | 14.74 | 14.83 | 14.50 | 14.82 | 936,923 | +0.01(+0.06%) |
Oct 29, 2019 | 14.56 | 14.83 | 14.47 | 14.82 | 684,196 | +0.22(+1.51%) |
Oct 28, 2019 | 14.64 | 14.74 | 14.57 | 14.60 | 674,289 | +0.06(+0.41%) |
Oct 25, 2019 | 14.09 | 14.55 | 14.03 | 14.54 | 1,252,677 | +0.42(+3.01%) |
Oct 24, 2019 | 14.60 | 14.60 | 13.91 | 14.11 | 1,318,677 | -0.42(-2.92%) |
Oct 23, 2019 | 14.59 | 14.67 | 14.44 | 14.54 | 1,358,740 | -0.11(-0.75%) |
Oct 22, 2019 | 14.72 | 14.80 | 14.46 | 14.65 | 1,161,658 | -0.11(-0.75%) |
Oct 21, 2019 | 14.99 | 15.04 | 14.67 | 14.76 | 1,458,147 | -0.07(-0.46%) |
Oct 18, 2019 | 14.79 | 14.88 | 14.68 | 14.82 | 873,766 | -0.03(-0.17%) |
Oct 17, 2019 | 14.67 | 14.91 | 14.62 | 14.85 | 865,203 | +0.21(+1.45%) |
Oct 16, 2019 | 14.75 | 14.98 | 14.60 | 14.64 | 1,100,253 | -0.08(-0.52%) |
Oct 15, 2019 | 14.50 | 14.88 | 14.45 | 14.71 | 1,157,864 | +0.27(+1.88%) |
Oct 14, 2019 | 14.49 | 14.56 | 14.41 | 14.44 | 973,943 | -0.07(-0.50%) |
Oct 11, 2019 | 14.29 | 14.71 | 14.26 | 14.51 | 1,209,595 | +0.50(+3.55%) |
Oct 10, 2019 | 13.95 | 14.19 | 13.87 | 14.02 | 1,193,766 | +0.14(+1.04%) |
Oct 09, 2019 | 13.93 | 14.00 | 13.74 | 13.87 | 935,917 | +0.08(+0.55%) |
Oct 08, 2019 | 14.02 | 14.06 | 13.68 | 13.80 | 1,634,438 | -0.39(-2.77%) |
Oct 07, 2019 | 14.09 | 14.27 | 13.95 | 14.19 | 1,111,012 | +0.02(+0.12%) |
Oct 04, 2019 | 14.24 | 14.29 | 13.99 | 14.17 | 1,307,181 | -0.04(-0.29%) |
Oct 03, 2019 | 14.22 | 14.34 | 14.02 | 14.22 | 644,758 | -0.03(-0.24%) |
Oct 02, 2019 | 14.37 | 14.48 | 14.14 | 14.25 | 925,689 | -0.28(-1.96%) |
Oct 01, 2019 | 15.00 | 15.13 | 14.43 | 14.53 | 1,291,251 | -0.37(-2.47%) |
Sep 30, 2019 | 14.89 | 15.03 | 14.80 | 14.90 | 1,357,362 | +0.07(+0.45%) |
Sep 27, 2019 | 14.70 | 15.04 | 14.59 | 14.83 | 1,282,427 | +0.28(+1.90%) |
Sep 26, 2019 | 14.54 | 14.70 | 14.40 | 14.56 | 1,337,062 | -0.04(-0.26%) |
Sep 25, 2019 | 14.33 | 14.63 | 14.22 | 14.60 | 1,595,969 | +0.34(+2.37%) |
Sep 24, 2019 | 14.71 | 14.76 | 14.23 | 14.26 | 1,376,709 | -0.38(-2.63%) |
Sep 23, 2019 | 14.75 | 14.79 | 14.42 | 14.64 | 924,976 | -0.11(-0.74%) |
Sep 20, 2019 | 14.59 | 14.87 | 14.59 | 14.75 | 1,989,532 | +0.13(+0.86%) |
Sep 19, 2019 | 14.82 | 14.91 | 14.59 | 14.63 | 1,192,958 | -0.10(-0.68%) |
Sep 18, 2019 | 15.05 | 15.09 | 14.67 | 14.73 | 1,045,702 | -0.33(-2.17%) |
Sep 17, 2019 | 15.55 | 15.61 | 15.04 | 15.05 | 1,421,592 | -0.59(-3.79%) |
Sep 16, 2019 | 15.13 | 15.70 | 15.13 | 15.65 | 1,662,804 | +0.39(+2.58%) |
Sep 13, 2019 | 15.50 | 15.76 | 15.16 | 15.25 | 1,115,248 | -0.13(-0.87%) |
Sep 12, 2019 | 15.38 | 15.56 | 15.23 | 15.39 | 1,118,679 | +0.01(+0.05%) |
Sep 11, 2019 | 15.04 | 15.43 | 14.75 | 15.38 | 1,660,558 | +0.35(+2.34%) |
Sep 10, 2019 | 14.32 | 15.09 | 14.32 | 15.03 | 2,142,827 | +0.72(+5.03%) |
Sep 09, 2019 | 13.96 | 14.41 | 13.96 | 14.31 | 1,291,869 | +0.39(+2.82%) |
Sep 06, 2019 | 13.91 | 14.00 | 13.58 | 13.91 | 1,225,266 | -0.03(-0.24%) |
Sep 05, 2019 | 13.71 | 14.04 | 13.58 | 13.95 | 1,241,508 | +0.46(+3.41%) |
Sep 04, 2019 | 13.50 | 13.60 | 13.30 | 13.49 | 1,850,040 | +0.08(+0.56%) |