Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.97 | 16.06 | 15.75 | 15.80 | 1,057,086 | -0.25(-1.54%) |
Nov 27, 2019 | 16.34 | 16.42 | 15.96 | 16.05 | 1,901,056 | -0.32(-1.93%) |
Nov 26, 2019 | 16.17 | 16.38 | 15.99 | 16.36 | 2,421,473 | +0.19(+1.16%) |
Nov 25, 2019 | 15.76 | 16.21 | 15.68 | 16.18 | 1,950,965 | +0.42(+2.63%) |
Nov 22, 2019 | 15.57 | 15.89 | 15.56 | 15.76 | 1,272,531 | +0.21(+1.33%) |
Nov 21, 2019 | 15.74 | 15.77 | 15.45 | 15.55 | 1,226,107 | -0.02(-0.13%) |
Nov 20, 2019 | 15.86 | 15.89 | 15.46 | 15.57 | 3,155,681 | -0.41(-2.54%) |
Nov 19, 2019 | 16.12 | 16.21 | 15.89 | 15.98 | 1,545,180 | +0.01(+0.06%) |
Nov 18, 2019 | 15.69 | 15.99 | 15.53 | 15.97 | 2,288,987 | +0.11(+0.69%) |
Nov 15, 2019 | 16.26 | 16.32 | 15.82 | 15.86 | 2,195,332 | -0.30(-1.84%) |
Nov 14, 2019 | 16.22 | 16.41 | 16.10 | 16.16 | 1,339,214 | -0.09(-0.55%) |
Nov 13, 2019 | 16.31 | 16.49 | 16.17 | 16.25 | 1,383,841 | -0.28(-1.67%) |
Nov 12, 2019 | 16.80 | 16.84 | 16.43 | 16.52 | 1,796,288 | -0.27(-1.59%) |
Nov 11, 2019 | 16.77 | 16.89 | 16.54 | 16.79 | 1,997,323 | -0.09(-0.56%) |
Nov 08, 2019 | 16.55 | 16.92 | 16.34 | 16.88 | 2,402,074 | +0.25(+1.52%) |
Nov 07, 2019 | 16.75 | 17.00 | 16.53 | 16.63 | 2,518,691 | +0.24(+1.48%) |
Nov 06, 2019 | 16.47 | 16.67 | 16.08 | 16.39 | 3,142,979 | -0.15(-0.93%) |
Nov 05, 2019 | 16.28 | 16.78 | 16.23 | 16.54 | 2,775,257 | +0.30(+1.83%) |
Nov 04, 2019 | 16.02 | 16.30 | 15.89 | 16.25 | 2,634,397 | +0.44(+2.81%) |
Nov 01, 2019 | 15.78 | 15.94 | 15.71 | 15.80 | 2,351,173 | +0.12(+0.76%) |
Oct 31, 2019 | 16.06 | 16.09 | 15.42 | 15.68 | 3,510,702 | -0.41(-2.52%) |
Oct 30, 2019 | 16.08 | 16.18 | 15.80 | 16.09 | 3,352,056 | -0.11(-0.66%) |
Oct 29, 2019 | 16.09 | 16.39 | 15.74 | 16.20 | 4,020,508 | -0.23(-1.37%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.09 | 16.42 | 4,526,151 | +0.22(+1.33%) |
Oct 25, 2019 | 14.73 | 16.34 | 14.73 | 16.21 | 7,354,506 | +1.39(+9.38%) |
Oct 24, 2019 | 15.32 | 15.35 | 14.65 | 14.82 | 4,423,028 | -0.52(-3.38%) |
Oct 23, 2019 | 15.33 | 15.51 | 15.01 | 15.33 | 3,485,050 | +0.06(+0.38%) |
Oct 22, 2019 | 14.79 | 15.34 | 14.69 | 15.28 | 3,668,524 | +0.44(+2.97%) |
Oct 21, 2019 | 15.06 | 15.22 | 14.79 | 14.84 | 2,477,248 | +0.01(+0.07%) |
Oct 18, 2019 | 14.90 | 15.06 | 14.81 | 14.83 | 2,571,302 | -0.09(-0.59%) |
Oct 17, 2019 | 14.92 | 15.03 | 14.65 | 14.91 | 1,922,974 | +0.11(+0.73%) |
Oct 16, 2019 | 14.54 | 14.91 | 14.54 | 14.81 | 1,893,065 | +0.32(+2.23%) |
Oct 15, 2019 | 14.23 | 14.68 | 14.18 | 14.48 | 2,806,425 | +0.24(+1.72%) |
Oct 14, 2019 | 13.98 | 14.26 | 13.85 | 14.24 | 1,996,551 | +0.19(+1.32%) |
Oct 11, 2019 | 13.60 | 14.23 | 13.55 | 14.05 | 3,480,690 | +0.72(+5.39%) |
Oct 10, 2019 | 13.28 | 13.56 | 13.10 | 13.33 | 1,948,307 | +0.13(+1.00%) |
Oct 09, 2019 | 13.14 | 13.25 | 12.95 | 13.20 | 1,846,467 | +0.25(+1.97%) |
Oct 08, 2019 | 12.95 | 13.07 | 12.81 | 12.95 | 2,309,973 | -0.17(-1.27%) |
Oct 07, 2019 | 13.35 | 13.55 | 13.06 | 13.11 | 2,955,330 | -0.41(-3.00%) |
Oct 04, 2019 | 13.58 | 13.64 | 13.29 | 13.52 | 2,808,894 | -0.00(-0.04%) |
Oct 03, 2019 | 13.42 | 13.53 | 13.11 | 13.52 | 2,091,550 | +0.00(+0.00%) |
Oct 02, 2019 | 13.65 | 13.76 | 13.36 | 13.52 | 2,591,037 | -0.29(-2.12%) |
Oct 01, 2019 | 14.14 | 14.36 | 13.72 | 13.82 | 2,748,066 | -0.27(-1.94%) |
Sep 30, 2019 | 13.99 | 14.11 | 13.72 | 14.09 | 3,925,122 | +0.19(+1.34%) |
Sep 27, 2019 | 13.87 | 14.20 | 13.75 | 13.91 | 3,010,821 | +0.03(+0.21%) |
Sep 26, 2019 | 13.80 | 13.94 | 13.60 | 13.88 | 3,817,855 | +0.09(+0.64%) |
Sep 25, 2019 | 13.33 | 13.89 | 13.27 | 13.79 | 3,111,639 | +0.49(+3.68%) |
Sep 24, 2019 | 13.47 | 13.55 | 13.04 | 13.30 | 2,915,035 | -0.17(-1.24%) |
Sep 23, 2019 | 13.39 | 13.60 | 13.26 | 13.47 | 2,748,365 | -0.06(-0.43%) |
Sep 20, 2019 | 13.21 | 13.63 | 13.19 | 13.52 | 7,036,389 | +0.28(+2.14%) |
Sep 19, 2019 | 12.98 | 13.25 | 12.93 | 13.24 | 2,809,638 | +0.22(+1.65%) |
Sep 18, 2019 | 13.24 | 13.26 | 12.88 | 13.02 | 3,119,793 | -0.22(-1.63%) |
Sep 17, 2019 | 13.30 | 13.36 | 12.97 | 13.24 | 3,295,337 | -0.17(-1.24%) |
Sep 16, 2019 | 13.56 | 13.69 | 13.39 | 13.41 | 3,945,947 | -0.29(-2.14%) |
Sep 13, 2019 | 13.92 | 14.13 | 13.37 | 13.70 | 4,942,722 | -0.05(-0.36%) |
Sep 12, 2019 | 13.58 | 13.83 | 13.11 | 13.75 | 5,816,861 | +0.09(+0.64%) |
Sep 11, 2019 | 12.77 | 13.71 | 12.35 | 13.66 | 7,250,115 | +0.89(+6.97%) |
Sep 10, 2019 | 12.72 | 12.84 | 12.48 | 12.77 | 3,807,133 | +0.00(+0.00%) |
Sep 09, 2019 | 12.08 | 12.92 | 12.06 | 12.77 | 5,444,030 | +0.84(+7.05%) |
Sep 06, 2019 | 12.06 | 12.11 | 11.73 | 11.93 | 3,122,924 | -0.10(-0.81%) |
Sep 05, 2019 | 11.46 | 12.06 | 11.46 | 12.03 | 4,425,547 | +0.84(+7.52%) |
Sep 04, 2019 | 10.92 | 11.19 | 10.90 | 11.19 | 3,132,957 | +0.50(+4.67%) |