Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.46 | 15.46 | 15.21 | 15.23 | 119,900 | -0.37(-2.37%) |
Nov 27, 2019 | 15.66 | 15.68 | 15.55 | 15.60 | 82,400 | -0.07(-0.45%) |
Nov 26, 2019 | 15.62 | 15.69 | 15.57 | 15.67 | 274,794 | +0.06(+0.38%) |
Nov 25, 2019 | 15.53 | 15.62 | 15.48 | 15.61 | 374,393 | +0.03(+0.19%) |
Nov 22, 2019 | 15.62 | 15.66 | 15.51 | 15.58 | 104,700 | -0.04(-0.26%) |
Nov 21, 2019 | 15.49 | 15.64 | 15.49 | 15.62 | 132,547 | +0.21(+1.36%) |
Nov 20, 2019 | 15.21 | 15.47 | 15.21 | 15.41 | 294,367 | +0.20(+1.31%) |
Nov 19, 2019 | 15.29 | 15.31 | 15.17 | 15.21 | 422,814 | -0.18(-1.17%) |
Nov 18, 2019 | 15.50 | 15.53 | 15.37 | 15.39 | 253,605 | -0.22(-1.41%) |
Nov 15, 2019 | 15.47 | 15.66 | 15.47 | 15.61 | 96,900 | +0.10(+0.64%) |
Nov 14, 2019 | 15.60 | 15.61 | 15.46 | 15.51 | 165,619 | -0.04(-0.26%) |
Nov 13, 2019 | 15.45 | 15.58 | 15.43 | 15.55 | 147,192 | +0.03(+0.19%) |
Nov 12, 2019 | 15.54 | 15.59 | 15.47 | 15.52 | 131,555 | +0.01(+0.06%) |
Nov 11, 2019 | 15.47 | 15.60 | 15.45 | 15.51 | 146,340 | -0.13(-0.83%) |
Nov 08, 2019 | 15.42 | 15.65 | 15.35 | 15.64 | 158,800 | +0.07(+0.45%) |
Nov 07, 2019 | 15.68 | 15.70 | 15.56 | 15.57 | 167,166 | -0.01(-0.06%) |
Nov 06, 2019 | 15.75 | 15.80 | 15.52 | 15.58 | 286,107 | -0.17(-1.08%) |
Nov 05, 2019 | 15.70 | 15.77 | 15.69 | 15.75 | 198,202 | +0.10(+0.64%) |
Nov 04, 2019 | 15.69 | 15.75 | 15.62 | 15.65 | 194,437 | +0.10(+0.64%) |
Nov 01, 2019 | 15.32 | 15.57 | 15.32 | 15.55 | 174,700 | +0.38(+2.50%) |
Oct 31, 2019 | 15.23 | 15.26 | 15.11 | 15.17 | 274,991 | -0.15(-0.98%) |
Oct 30, 2019 | 15.42 | 15.45 | 15.30 | 15.32 | 213,204 | -0.09(-0.58%) |
Oct 29, 2019 | 15.34 | 15.50 | 15.31 | 15.41 | 136,335 | -0.05(-0.32%) |
Oct 28, 2019 | 15.56 | 15.57 | 15.40 | 15.46 | 109,870 | -0.07(-0.45%) |
Oct 25, 2019 | 15.44 | 15.54 | 15.36 | 15.53 | 130,000 | +0.06(+0.39%) |
Oct 24, 2019 | 15.39 | 15.50 | 15.39 | 15.47 | 162,444 | +0.08(+0.52%) |
Oct 23, 2019 | 15.10 | 15.41 | 15.10 | 15.39 | 126,627 | +0.24(+1.58%) |
Oct 22, 2019 | 15.20 | 15.26 | 15.12 | 15.15 | 185,157 | +0.06(+0.40%) |
Oct 21, 2019 | 15.02 | 15.12 | 15.01 | 15.09 | 174,143 | -0.07(-0.46%) |
Oct 18, 2019 | 15.20 | 15.25 | 15.09 | 15.16 | 166,000 | -0.04(-0.26%) |
Oct 17, 2019 | 15.08 | 15.20 | 15.03 | 15.20 | 145,786 | +0.08(+0.53%) |
Oct 16, 2019 | 15.00 | 15.16 | 15.00 | 15.12 | 326,944 | +0.07(+0.47%) |
Oct 15, 2019 | 15.07 | 15.17 | 15.02 | 15.05 | 153,669 | -0.04(-0.27%) |
Oct 14, 2019 | 15.08 | 15.14 | 15.02 | 15.09 | 167,365 | -0.17(-1.11%) |
Oct 11, 2019 | 15.08 | 15.28 | 15.08 | 15.26 | 216,500 | +0.25(+1.67%) |
Oct 10, 2019 | 15.03 | 15.04 | 14.94 | 15.01 | 217,979 | +0.09(+0.60%) |
Oct 09, 2019 | 15.05 | 15.07 | 14.89 | 14.92 | 127,583 | +0.08(+0.54%) |
Oct 08, 2019 | 14.74 | 14.91 | 14.73 | 14.84 | 325,378 | -0.04(-0.27%) |
Oct 07, 2019 | 14.95 | 15.03 | 14.84 | 14.88 | 100,001 | +0.00(+0.00%) |
Oct 04, 2019 | 14.91 | 14.95 | 14.79 | 14.88 | 218,800 | +0.09(+0.61%) |
Oct 03, 2019 | 14.65 | 14.82 | 14.56 | 14.79 | 415,359 | +0.01(+0.07%) |
Oct 02, 2019 | 14.97 | 14.97 | 14.71 | 14.78 | 272,608 | -0.20(-1.34%) |
Oct 01, 2019 | 15.10 | 15.10 | 14.91 | 14.98 | 163,635 | -0.07(-0.47%) |
Sep 30, 2019 | 15.13 | 15.20 | 15.00 | 15.05 | 660,137 | -0.16(-1.05%) |
Sep 27, 2019 | 15.16 | 15.35 | 15.14 | 15.21 | 230,200 | -0.11(-0.72%) |
Sep 26, 2019 | 15.28 | 15.35 | 15.15 | 15.32 | 266,998 | -0.01(-0.07%) |
Sep 25, 2019 | 15.19 | 15.33 | 15.15 | 15.33 | 264,055 | -0.03(-0.20%) |
Sep 24, 2019 | 15.54 | 15.55 | 15.35 | 15.36 | 514,643 | -0.26(-1.66%) |
Sep 23, 2019 | 15.58 | 15.64 | 15.51 | 15.62 | 186,936 | +0.05(+0.32%) |
Sep 20, 2019 | 15.64 | 15.66 | 15.49 | 15.57 | 7,670,000 | -0.03(-0.19%) |
Sep 19, 2019 | 15.62 | 15.67 | 15.54 | 15.60 | 156,486 | +0.10(+0.65%) |
Sep 18, 2019 | 15.51 | 15.59 | 15.43 | 15.50 | 286,385 | -0.10(-0.64%) |
Sep 17, 2019 | 16.03 | 16.11 | 15.52 | 15.60 | 688,996 | -0.47(-2.92%) |
Sep 16, 2019 | 15.81 | 16.26 | 15.78 | 16.07 | 262,318 | +1.02(+6.78%) |
Sep 13, 2019 | 15.08 | 15.09 | 15.02 | 15.05 | 237,700 | +0.02(+0.13%) |
Sep 12, 2019 | 14.83 | 15.04 | 14.80 | 15.03 | 220,245 | -0.08(-0.53%) |
Sep 11, 2019 | 15.32 | 15.36 | 15.03 | 15.11 | 574,071 | -0.19(-1.24%) |
Sep 10, 2019 | 15.31 | 15.42 | 15.26 | 15.30 | 723,526 | +0.02(+0.13%) |
Sep 09, 2019 | 15.17 | 15.32 | 15.16 | 15.28 | 359,025 | +0.22(+1.46%) |
Sep 06, 2019 | 14.87 | 15.13 | 14.84 | 15.06 | 230,100 | +0.02(+0.13%) |
Sep 05, 2019 | 15.14 | 15.26 | 15.01 | 15.04 | 312,587 | -0.01(-0.07%) |
Sep 04, 2019 | 14.87 | 15.09 | 14.87 | 15.05 | 381,561 | +0.42(+2.87%) |