Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.19 | 16.57 | 16.13 | 16.26 | 7,264 | -0.05(-0.30%) |
Nov 27, 2019 | 16.11 | 16.38 | 15.98 | 16.30 | 15,047 | +0.14(+0.89%) |
Nov 26, 2019 | 15.69 | 16.28 | 15.60 | 16.16 | 117,155 | +0.55(+3.52%) |
Nov 25, 2019 | 15.50 | 15.75 | 15.50 | 15.61 | 34,027 | +0.19(+1.25%) |
Nov 22, 2019 | 15.48 | 15.54 | 15.42 | 15.42 | 30,303 | -0.05(-0.31%) |
Nov 21, 2019 | 15.48 | 15.54 | 15.47 | 15.47 | 25,286 | -0.07(-0.43%) |
Nov 20, 2019 | 15.54 | 15.66 | 15.51 | 15.53 | 25,741 | -0.10(-0.62%) |
Nov 19, 2019 | 15.54 | 15.72 | 15.54 | 15.63 | 15,379 | +0.05(+0.31%) |
Nov 18, 2019 | 15.47 | 15.66 | 15.47 | 15.58 | 18,548 | +0.11(+0.68%) |
Nov 15, 2019 | 15.40 | 15.51 | 15.37 | 15.48 | 29,238 | +0.10(+0.62%) |
Nov 14, 2019 | 15.20 | 15.59 | 15.20 | 15.38 | 26,147 | +0.07(+0.44%) |
Nov 13, 2019 | 15.42 | 15.53 | 15.24 | 15.31 | 61,522 | -0.17(-1.11%) |
Nov 12, 2019 | 15.58 | 15.63 | 15.48 | 15.48 | 10,646 | -0.16(-1.04%) |
Nov 11, 2019 | 15.62 | 15.73 | 15.51 | 15.65 | 24,058 | +0.07(+0.43%) |
Nov 08, 2019 | 15.53 | 15.70 | 15.53 | 15.58 | 22,242 | -0.08(-0.49%) |
Nov 07, 2019 | 15.56 | 15.79 | 15.52 | 15.66 | 16,840 | +0.09(+0.55%) |
Nov 06, 2019 | 15.40 | 15.63 | 15.32 | 15.57 | 15,661 | +0.25(+1.63%) |
Nov 05, 2019 | 15.46 | 15.46 | 15.23 | 15.32 | 10,212 | -0.19(-1.23%) |
Nov 04, 2019 | 15.42 | 15.54 | 15.31 | 15.51 | 10,682 | +0.16(+1.06%) |
Nov 01, 2019 | 15.22 | 15.38 | 15.19 | 15.35 | 10,860 | +0.11(+0.75%) |
Oct 31, 2019 | 15.40 | 15.40 | 15.03 | 15.24 | 42,374 | -0.22(-1.43%) |
Oct 30, 2019 | 15.37 | 15.46 | 15.30 | 15.46 | 10,701 | +0.08(+0.50%) |
Oct 29, 2019 | 15.39 | 15.46 | 15.31 | 15.38 | 15,715 | +0.00(+0.00%) |
Oct 28, 2019 | 15.42 | 15.43 | 15.34 | 15.38 | 7,614 | +0.06(+0.37%) |
Oct 25, 2019 | 15.35 | 15.40 | 15.31 | 15.32 | 14,514 | -0.04(-0.25%) |
Oct 24, 2019 | 15.49 | 15.58 | 15.30 | 15.36 | 22,877 | -0.12(-0.80%) |
Oct 23, 2019 | 15.50 | 15.54 | 15.45 | 15.48 | 17,221 | -0.04(-0.25%) |
Oct 22, 2019 | 15.56 | 15.61 | 15.47 | 15.52 | 13,681 | -0.14(-0.92%) |
Oct 21, 2019 | 15.74 | 15.95 | 15.56 | 15.67 | 20,723 | -0.06(-0.37%) |
Oct 18, 2019 | 15.59 | 15.74 | 15.49 | 15.72 | 20,780 | +0.05(+0.31%) |
Oct 17, 2019 | 15.62 | 15.77 | 15.47 | 15.68 | 20,591 | +0.09(+0.55%) |
Oct 16, 2019 | 15.63 | 15.78 | 15.47 | 15.59 | 14,258 | -0.11(-0.67%) |
Oct 15, 2019 | 15.51 | 15.73 | 15.44 | 15.70 | 30,467 | +0.19(+1.24%) |
Oct 14, 2019 | 15.51 | 15.63 | 15.33 | 15.50 | 25,715 | -0.08(-0.49%) |
Oct 11, 2019 | 15.62 | 16.02 | 15.55 | 15.58 | 18,378 | +0.01(+0.06%) |
Oct 10, 2019 | 15.65 | 15.80 | 15.57 | 15.57 | 13,116 | -0.05(-0.31%) |
Oct 09, 2019 | 15.82 | 15.90 | 15.62 | 15.62 | 14,772 | -0.09(-0.55%) |
Oct 08, 2019 | 15.67 | 15.84 | 15.53 | 15.71 | 18,277 | -0.03(-0.18%) |
Oct 07, 2019 | 15.80 | 16.05 | 15.73 | 15.73 | 13,305 | -0.13(-0.84%) |
Oct 04, 2019 | 16.22 | 16.25 | 15.77 | 15.87 | 12,844 | -0.24(-1.49%) |
Oct 03, 2019 | 16.67 | 16.68 | 15.99 | 16.11 | 15,683 | -0.35(-2.15%) |
Oct 02, 2019 | 16.44 | 16.61 | 16.31 | 16.46 | 16,817 | -0.04(-0.23%) |
Oct 01, 2019 | 16.83 | 17.11 | 16.47 | 16.50 | 17,455 | -0.21(-1.26%) |
Sep 30, 2019 | 16.95 | 16.99 | 16.68 | 16.71 | 29,847 | -0.14(-0.85%) |
Sep 27, 2019 | 16.51 | 17.08 | 16.51 | 16.85 | 25,688 | +0.39(+2.38%) |
Sep 26, 2019 | 16.32 | 16.68 | 16.10 | 16.46 | 16,158 | +0.33(+2.02%) |
Sep 25, 2019 | 15.63 | 16.22 | 15.63 | 16.14 | 114,827 | +0.53(+3.37%) |
Sep 24, 2019 | 15.62 | 15.70 | 15.54 | 15.61 | 41,418 | -0.01(-0.06%) |
Sep 23, 2019 | 15.62 | 15.73 | 15.42 | 15.62 | 48,700 | -0.06(-0.37%) |
Sep 20, 2019 | 15.65 | 15.82 | 15.55 | 15.68 | 64,221 | +0.02(+0.12%) |
Sep 19, 2019 | 15.67 | 15.76 | 15.54 | 15.66 | 65,826 | +0.12(+0.74%) |
Sep 18, 2019 | 15.63 | 15.80 | 15.45 | 15.54 | 38,611 | -0.08(-0.49%) |
Sep 17, 2019 | 15.66 | 15.74 | 15.52 | 15.62 | 42,243 | -0.08(-0.49%) |
Sep 16, 2019 | 15.96 | 16.22 | 15.62 | 15.70 | 46,987 | -0.06(-0.36%) |
Sep 13, 2019 | 15.87 | 15.93 | 15.57 | 15.75 | 58,999 | +0.04(+0.24%) |
Sep 12, 2019 | 15.71 | 15.95 | 15.69 | 15.71 | 81,248 | +0.01(+0.06%) |
Sep 11, 2019 | 15.71 | 15.80 | 15.41 | 15.71 | 45,042 | +0.09(+0.55%) |
Sep 10, 2019 | 15.65 | 15.76 | 15.53 | 15.62 | 13,568 | -0.07(-0.43%) |
Sep 09, 2019 | 15.58 | 15.74 | 15.42 | 15.69 | 26,364 | +0.10(+0.61%) |
Sep 06, 2019 | 15.51 | 15.69 | 15.45 | 15.59 | 17,125 | -0.02(-0.12%) |
Sep 05, 2019 | 15.55 | 15.73 | 15.38 | 15.61 | 18,745 | +0.17(+1.12%) |
Sep 04, 2019 | 15.48 | 15.64 | 15.31 | 15.44 | 13,884 | +0.06(+0.37%) |