Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.85 | 15.05 | 14.82 | 15.00 | 1,702,005 | +0.03(+0.18%) |
Nov 27, 2019 | 14.88 | 15.01 | 14.87 | 14.97 | 2,339,748 | +0.09(+0.61%) |
Nov 26, 2019 | 14.89 | 14.90 | 14.78 | 14.88 | 4,380,326 | -0.10(-0.67%) |
Nov 25, 2019 | 14.84 | 15.01 | 14.78 | 14.98 | 2,177,660 | +0.16(+1.10%) |
Nov 22, 2019 | 14.81 | 14.93 | 14.73 | 14.82 | 1,616,415 | +0.07(+0.49%) |
Nov 21, 2019 | 14.96 | 14.96 | 14.68 | 14.74 | 2,661,670 | -0.09(-0.61%) |
Nov 20, 2019 | 14.71 | 14.90 | 14.63 | 14.83 | 3,383,532 | -0.04(-0.24%) |
Nov 19, 2019 | 14.93 | 14.94 | 14.72 | 14.87 | 2,716,234 | -0.03(-0.18%) |
Nov 18, 2019 | 14.93 | 14.93 | 14.78 | 14.90 | 3,296,788 | -0.07(-0.49%) |
Nov 15, 2019 | 15.03 | 15.04 | 14.92 | 14.97 | 2,483,094 | +0.02(+0.12%) |
Nov 14, 2019 | 14.98 | 15.03 | 14.88 | 14.95 | 2,336,706 | -0.07(-0.48%) |
Nov 13, 2019 | 15.09 | 15.15 | 14.97 | 15.03 | 2,429,091 | -0.22(-1.43%) |
Nov 12, 2019 | 15.34 | 15.39 | 15.17 | 15.24 | 2,599,791 | -0.05(-0.36%) |
Nov 11, 2019 | 15.33 | 15.37 | 15.23 | 15.30 | 3,886,600 | -0.12(-0.77%) |
Nov 08, 2019 | 15.35 | 15.44 | 15.26 | 15.42 | 2,801,581 | +0.04(+0.24%) |
Nov 07, 2019 | 15.43 | 15.50 | 15.33 | 15.38 | 3,205,583 | +0.15(+0.96%) |
Nov 06, 2019 | 15.41 | 15.42 | 15.23 | 15.23 | 4,425,095 | -0.17(-1.12%) |
Nov 05, 2019 | 15.27 | 15.53 | 15.23 | 15.41 | 5,551,535 | +0.16(+1.07%) |
Nov 04, 2019 | 15.17 | 15.26 | 15.04 | 15.24 | 4,045,826 | +0.29(+1.95%) |
Nov 01, 2019 | 14.78 | 14.98 | 14.65 | 14.95 | 6,797,129 | +0.25(+1.73%) |
Oct 31, 2019 | 15.03 | 15.06 | 14.63 | 14.70 | 17,876,666 | -0.38(-2.53%) |
Oct 30, 2019 | 15.40 | 15.43 | 15.01 | 15.08 | 5,566,411 | -0.38(-2.48%) |
Oct 29, 2019 | 15.25 | 15.49 | 15.21 | 15.46 | 5,314,146 | +0.17(+1.12%) |
Oct 28, 2019 | 15.25 | 15.42 | 15.23 | 15.29 | 5,176,670 | +0.16(+1.07%) |
Oct 25, 2019 | 15.10 | 15.22 | 15.09 | 15.13 | 3,260,669 | +0.01(+0.06%) |
Oct 24, 2019 | 15.25 | 15.28 | 15.00 | 15.12 | 2,563,446 | -0.12(-0.77%) |
Oct 23, 2019 | 15.05 | 15.24 | 14.98 | 15.24 | 3,422,090 | +0.22(+1.44%) |
Oct 22, 2019 | 14.96 | 15.19 | 14.78 | 15.02 | 5,159,549 | +0.07(+0.48%) |
Oct 21, 2019 | 14.98 | 15.03 | 14.79 | 14.95 | 4,929,900 | +0.14(+0.97%) |
Oct 18, 2019 | 14.34 | 14.93 | 14.24 | 14.81 | 7,564,801 | +0.61(+4.31%) |
Oct 17, 2019 | 14.29 | 14.29 | 14.11 | 14.20 | 5,778,915 | +0.01(+0.06%) |
Oct 16, 2019 | 14.23 | 14.35 | 14.12 | 14.19 | 3,646,483 | -0.05(-0.38%) |
Oct 15, 2019 | 14.15 | 14.34 | 14.06 | 14.24 | 3,697,260 | +0.18(+1.28%) |
Oct 14, 2019 | 14.09 | 14.14 | 13.93 | 14.06 | 2,947,910 | -0.06(-0.41%) |
Oct 11, 2019 | 13.95 | 14.27 | 13.95 | 14.12 | 5,775,229 | +0.34(+2.48%) |
Oct 10, 2019 | 13.58 | 13.86 | 13.56 | 13.78 | 3,884,380 | +0.27(+2.03%) |
Oct 09, 2019 | 13.51 | 13.59 | 13.40 | 13.50 | 3,282,747 | +0.08(+0.60%) |
Oct 08, 2019 | 13.65 | 13.65 | 13.41 | 13.42 | 4,230,458 | -0.34(-2.48%) |
Oct 07, 2019 | 13.68 | 13.88 | 13.65 | 13.76 | 2,670,073 | +0.03(+0.20%) |
Oct 04, 2019 | 13.53 | 13.76 | 13.40 | 13.74 | 4,141,726 | +0.18(+1.33%) |
Oct 03, 2019 | 13.50 | 13.57 | 13.25 | 13.56 | 3,634,171 | +0.01(+0.07%) |
Oct 02, 2019 | 13.58 | 13.69 | 13.41 | 13.55 | 3,960,941 | -0.11(-0.79%) |
Oct 01, 2019 | 14.14 | 14.27 | 13.63 | 13.66 | 4,505,757 | -0.41(-2.91%) |
Sep 30, 2019 | 14.21 | 14.24 | 14.02 | 14.07 | 2,505,745 | -0.07(-0.51%) |
Sep 27, 2019 | 14.27 | 14.42 | 14.07 | 14.14 | 3,063,915 | +0.02(+0.16%) |
Sep 26, 2019 | 14.12 | 14.30 | 14.10 | 14.11 | 2,798,067 | -0.23(-1.63%) |
Sep 25, 2019 | 14.11 | 14.39 | 14.11 | 14.35 | 3,082,977 | +0.24(+1.72%) |
Sep 24, 2019 | 14.38 | 14.38 | 14.07 | 14.11 | 3,883,371 | -0.22(-1.57%) |
Sep 23, 2019 | 14.19 | 14.36 | 14.14 | 14.33 | 2,534,942 | +0.02(+0.13%) |
Sep 20, 2019 | 14.37 | 14.53 | 14.24 | 14.31 | 7,194,192 | -0.03(-0.19%) |
Sep 19, 2019 | 14.61 | 14.65 | 14.29 | 14.34 | 3,599,700 | -0.31(-2.15%) |
Sep 18, 2019 | 14.42 | 14.72 | 14.39 | 14.65 | 3,923,891 | +0.10(+0.68%) |
Sep 17, 2019 | 14.57 | 14.59 | 14.39 | 14.56 | 3,270,921 | -0.11(-0.74%) |
Sep 16, 2019 | 14.54 | 14.73 | 14.48 | 14.66 | 3,549,252 | -0.02(-0.12%) |
Sep 13, 2019 | 14.64 | 14.81 | 14.54 | 14.68 | 4,211,202 | +0.23(+1.62%) |
Sep 12, 2019 | 14.25 | 14.48 | 14.17 | 14.45 | 3,962,306 | +0.04(+0.31%) |
Sep 11, 2019 | 14.13 | 14.42 | 13.92 | 14.40 | 4,149,742 | +0.26(+1.84%) |
Sep 10, 2019 | 13.93 | 14.16 | 13.90 | 14.14 | 4,171,275 | +0.29(+2.08%) |
Sep 09, 2019 | 13.38 | 13.90 | 13.35 | 13.85 | 4,781,484 | +0.57(+4.27%) |
Sep 06, 2019 | 13.25 | 13.34 | 13.08 | 13.29 | 4,664,959 | -0.04(-0.27%) |
Sep 05, 2019 | 13.48 | 13.50 | 13.22 | 13.32 | 3,879,077 | +0.27(+2.07%) |
Sep 04, 2019 | 12.89 | 13.07 | 12.89 | 13.05 | 3,676,240 | +0.22(+1.75%) |