Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.45 | 15.60 | 15.38 | 15.38 | 44,445 | +0.00(+0.00%) |
Nov 27, 2019 | 15.73 | 15.78 | 15.38 | 15.38 | 80,955 | -0.36(-2.29%) |
Nov 26, 2019 | 15.90 | 15.90 | 15.55 | 15.74 | 61,081 | -0.06(-0.39%) |
Nov 25, 2019 | 15.41 | 15.82 | 15.41 | 15.80 | 91,499 | +0.29(+1.88%) |
Nov 22, 2019 | 15.58 | 15.71 | 15.37 | 15.51 | 89,613 | -0.03(-0.22%) |
Nov 21, 2019 | 15.56 | 15.75 | 15.54 | 15.54 | 57,723 | -0.03(-0.22%) |
Nov 20, 2019 | 15.77 | 15.81 | 15.54 | 15.58 | 44,935 | -0.19(-1.19%) |
Nov 19, 2019 | 15.81 | 15.86 | 15.68 | 15.77 | 44,619 | -0.04(-0.26%) |
Nov 18, 2019 | 15.85 | 15.90 | 15.74 | 15.81 | 65,163 | -0.03(-0.22%) |
Nov 15, 2019 | 15.92 | 15.96 | 15.80 | 15.84 | 57,144 | -0.09(-0.56%) |
Nov 14, 2019 | 15.86 | 16.01 | 15.79 | 15.93 | 96,519 | +0.06(+0.39%) |
Nov 13, 2019 | 15.90 | 15.94 | 15.83 | 15.87 | 129,251 | -0.06(-0.39%) |
Nov 12, 2019 | 15.96 | 16.05 | 15.84 | 15.93 | 99,281 | -0.03(-0.17%) |
Nov 11, 2019 | 16.01 | 16.05 | 15.92 | 15.96 | 34,711 | -0.05(-0.30%) |
Nov 08, 2019 | 15.69 | 16.15 | 15.68 | 16.01 | 64,215 | -0.03(-0.20%) |
Nov 07, 2019 | 15.96 | 16.18 | 15.93 | 16.04 | 107,817 | +0.10(+0.60%) |
Nov 06, 2019 | 16.05 | 16.10 | 15.86 | 15.94 | 41,519 | +0.01(+0.04%) |
Nov 05, 2019 | 15.62 | 16.10 | 15.35 | 15.94 | 134,110 | +0.26(+1.69%) |
Nov 04, 2019 | 15.62 | 15.78 | 15.61 | 15.67 | 229,063 | +0.10(+0.61%) |
Nov 01, 2019 | 15.71 | 15.76 | 15.39 | 15.58 | 95,681 | -0.01(-0.04%) |
Oct 31, 2019 | 15.79 | 15.84 | 15.58 | 15.58 | 43,218 | -0.25(-1.59%) |
Oct 30, 2019 | 15.81 | 15.90 | 15.74 | 15.84 | 9,603 | +0.04(+0.26%) |
Oct 29, 2019 | 15.86 | 15.90 | 15.77 | 15.79 | 9,488 | -0.07(-0.43%) |
Oct 28, 2019 | 15.64 | 15.94 | 15.64 | 15.86 | 32,778 | +0.22(+1.43%) |
Oct 25, 2019 | 15.67 | 15.78 | 15.54 | 15.64 | 837,871 | -0.05(-0.30%) |
Oct 24, 2019 | 15.72 | 15.73 | 15.56 | 15.69 | 46,424 | -0.04(-0.26%) |
Oct 23, 2019 | 15.73 | 15.83 | 15.60 | 15.73 | 41,100 | +0.01(+0.09%) |
Oct 22, 2019 | 15.56 | 15.87 | 15.54 | 15.71 | 45,230 | +0.12(+0.78%) |
Oct 21, 2019 | 15.41 | 15.65 | 15.41 | 15.59 | 42,991 | +0.10(+0.66%) |
Oct 18, 2019 | 15.64 | 15.73 | 15.39 | 15.49 | 234,639 | -0.15(-0.96%) |
Oct 17, 2019 | 15.73 | 15.75 | 15.62 | 15.64 | 51,435 | -0.16(-0.99%) |
Oct 16, 2019 | 15.76 | 15.90 | 15.74 | 15.79 | 32,044 | -0.07(-0.47%) |
Oct 15, 2019 | 15.72 | 15.91 | 15.67 | 15.87 | 19,624 | +0.14(+0.86%) |
Oct 14, 2019 | 15.71 | 15.86 | 15.69 | 15.73 | 39,676 | -0.04(-0.26%) |
Oct 11, 2019 | 15.69 | 15.90 | 15.69 | 15.77 | 33,709 | +0.05(+0.35%) |
Oct 10, 2019 | 15.65 | 15.72 | 15.43 | 15.72 | 43,355 | +0.19(+1.22%) |
Oct 09, 2019 | 15.25 | 15.53 | 15.15 | 15.53 | 48,582 | -0.01(-0.04%) |
Oct 08, 2019 | 15.52 | 15.61 | 15.41 | 15.54 | 16,025 | -0.02(-0.13%) |
Oct 07, 2019 | 15.62 | 15.67 | 15.56 | 15.56 | 36,261 | -0.07(-0.43%) |
Oct 04, 2019 | 15.70 | 15.73 | 15.52 | 15.62 | 30,765 | +0.06(+0.39%) |
Oct 03, 2019 | 15.60 | 15.65 | 15.32 | 15.56 | 40,577 | -0.02(-0.13%) |
Oct 02, 2019 | 15.47 | 15.64 | 15.31 | 15.58 | 45,115 | -0.01(-0.09%) |
Oct 01, 2019 | 15.84 | 16.07 | 15.50 | 15.60 | 73,290 | -0.19(-1.20%) |
Sep 30, 2019 | 16.39 | 16.39 | 15.77 | 15.79 | 223,967 | -0.69(-4.16%) |
Sep 27, 2019 | 15.86 | 16.47 | 15.65 | 16.47 | 197,986 | +0.67(+4.21%) |
Sep 26, 2019 | 15.31 | 15.84 | 15.26 | 15.81 | 147,579 | +0.53(+3.47%) |
Sep 25, 2019 | 15.16 | 15.35 | 15.10 | 15.28 | 58,199 | +0.18(+1.22%) |
Sep 24, 2019 | 15.18 | 15.22 | 14.99 | 15.09 | 21,724 | -0.13(-0.85%) |
Sep 23, 2019 | 15.12 | 15.35 | 15.05 | 15.22 | 44,179 | +0.03(+0.18%) |
Sep 20, 2019 | 15.19 | 15.29 | 15.14 | 15.20 | 20,019 | -0.04(-0.27%) |
Sep 19, 2019 | 15.09 | 15.28 | 15.07 | 15.24 | 54,106 | +0.04(+0.27%) |
Sep 18, 2019 | 15.32 | 15.33 | 15.12 | 15.20 | 29,852 | -0.07(-0.45%) |
Sep 17, 2019 | 15.26 | 15.34 | 15.05 | 15.26 | 26,372 | -0.04(-0.27%) |
Sep 16, 2019 | 15.05 | 15.39 | 15.05 | 15.31 | 80,798 | +0.31(+2.08%) |
Sep 13, 2019 | 15.12 | 15.37 | 14.86 | 14.99 | 160,596 | +0.24(+1.61%) |
Sep 12, 2019 | 14.84 | 14.84 | 14.73 | 14.76 | 36,672 | -0.07(-0.46%) |
Sep 11, 2019 | 14.74 | 14.88 | 14.68 | 14.82 | 46,334 | +0.08(+0.55%) |
Sep 10, 2019 | 14.49 | 14.74 | 14.49 | 14.74 | 32,550 | +0.27(+1.83%) |
Sep 09, 2019 | 14.35 | 14.72 | 14.29 | 14.48 | 82,450 | +0.20(+1.43%) |
Sep 06, 2019 | 14.34 | 14.47 | 14.27 | 14.27 | 44,749 | -0.11(-0.76%) |
Sep 05, 2019 | 14.50 | 14.50 | 14.38 | 14.38 | 37,866 | -0.05(-0.33%) |
Sep 04, 2019 | 14.40 | 14.54 | 14.30 | 14.43 | 59,915 | +0.04(+0.28%) |