Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.51 | 15.55 | 15.23 | 15.39 | 62,400 | -0.12(-0.77%) |
Nov 27, 2019 | 15.01 | 15.60 | 15.00 | 15.51 | 276,500 | +0.60(+4.02%) |
Nov 26, 2019 | 15.27 | 15.30 | 14.83 | 14.91 | 935,474 | -0.39(-2.55%) |
Nov 25, 2019 | 15.17 | 15.44 | 15.04 | 15.30 | 228,216 | +0.15(+0.99%) |
Nov 22, 2019 | 15.11 | 15.30 | 14.98 | 15.15 | 139,900 | +0.04(+0.26%) |
Nov 21, 2019 | 15.04 | 15.29 | 14.81 | 15.11 | 368,822 | -0.04(-0.26%) |
Nov 20, 2019 | 15.26 | 15.45 | 14.96 | 15.15 | 321,007 | -0.18(-1.17%) |
Nov 19, 2019 | 15.39 | 15.60 | 15.29 | 15.33 | 129,725 | -0.09(-0.58%) |
Nov 18, 2019 | 15.58 | 15.80 | 15.14 | 15.42 | 127,859 | -0.18(-1.15%) |
Nov 15, 2019 | 15.85 | 15.98 | 15.23 | 15.60 | 271,900 | -0.17(-1.08%) |
Nov 14, 2019 | 15.83 | 16.05 | 15.62 | 15.77 | 154,050 | -0.10(-0.63%) |
Nov 13, 2019 | 16.11 | 16.36 | 15.75 | 15.87 | 383,590 | -0.50(-3.05%) |
Nov 12, 2019 | 16.00 | 16.58 | 15.65 | 16.37 | 502,343 | +0.33(+2.06%) |
Nov 11, 2019 | 15.22 | 16.08 | 15.04 | 16.04 | 423,354 | +0.90(+5.94%) |
Nov 08, 2019 | 15.00 | 15.25 | 14.75 | 15.14 | 777,700 | +0.34(+2.30%) |
Nov 07, 2019 | 14.93 | 15.11 | 14.30 | 14.80 | 819,213 | -0.01(-0.07%) |
Nov 06, 2019 | 14.77 | 15.00 | 14.55 | 14.81 | 148,136 | -0.03(-0.20%) |
Nov 05, 2019 | 14.98 | 15.05 | 14.76 | 14.84 | 315,729 | +0.08(+0.54%) |
Nov 04, 2019 | 15.25 | 15.31 | 14.75 | 14.76 | 423,403 | -0.20(-1.34%) |
Nov 01, 2019 | 14.41 | 15.00 | 14.29 | 14.96 | 218,400 | +0.62(+4.32%) |
Oct 31, 2019 | 14.28 | 14.41 | 14.23 | 14.34 | 180,911 | +0.06(+0.42%) |
Oct 30, 2019 | 14.46 | 14.63 | 14.14 | 14.28 | 202,622 | -0.11(-0.76%) |
Oct 29, 2019 | 14.32 | 14.68 | 14.16 | 14.39 | 232,854 | +0.05(+0.35%) |
Oct 28, 2019 | 14.38 | 14.50 | 14.15 | 14.34 | 108,131 | +0.02(+0.14%) |
Oct 25, 2019 | 14.38 | 14.50 | 14.24 | 14.32 | 119,600 | -0.12(-0.83%) |
Oct 24, 2019 | 14.62 | 14.65 | 14.31 | 14.44 | 243,449 | -0.10(-0.69%) |
Oct 23, 2019 | 14.56 | 14.82 | 14.39 | 14.54 | 80,717 | -0.13(-0.89%) |
Oct 22, 2019 | 14.69 | 14.85 | 14.57 | 14.67 | 213,634 | -0.02(-0.14%) |
Oct 21, 2019 | 14.50 | 14.70 | 14.36 | 14.69 | 127,886 | +0.19(+1.31%) |
Oct 18, 2019 | 14.69 | 14.71 | 14.29 | 14.50 | 130,800 | +0.00(+0.00%) |
Oct 17, 2019 | 14.44 | 14.71 | 14.25 | 14.50 | 163,528 | +0.15(+1.05%) |
Oct 16, 2019 | 14.29 | 14.67 | 14.26 | 14.35 | 116,166 | +0.06(+0.42%) |
Oct 15, 2019 | 14.62 | 14.94 | 14.28 | 14.29 | 146,800 | -0.50(-3.38%) |
Oct 14, 2019 | 14.82 | 15.00 | 14.42 | 14.79 | 72,901 | -0.08(-0.54%) |
Oct 11, 2019 | 14.76 | 15.14 | 14.57 | 14.87 | 61,000 | +0.13(+0.88%) |
Oct 10, 2019 | 14.50 | 15.00 | 14.40 | 14.74 | 101,256 | +0.20(+1.38%) |
Oct 09, 2019 | 14.54 | 14.98 | 14.25 | 14.54 | 114,408 | +0.00(+0.00%) |
Oct 08, 2019 | 14.77 | 14.98 | 14.46 | 14.54 | 132,659 | -0.38(-2.55%) |
Oct 07, 2019 | 15.38 | 15.52 | 14.72 | 14.92 | 221,150 | -0.46(-2.99%) |
Oct 04, 2019 | 15.65 | 16.01 | 15.26 | 15.38 | 601,100 | -0.15(-0.97%) |
Oct 03, 2019 | 15.32 | 15.77 | 15.09 | 15.53 | 340,444 | +0.23(+1.50%) |
Oct 02, 2019 | 14.90 | 15.66 | 14.89 | 15.30 | 576,891 | +0.32(+2.14%) |
Oct 01, 2019 | 15.02 | 15.26 | 14.88 | 14.98 | 393,781 | -0.02(-0.13%) |
Sep 30, 2019 | 14.65 | 15.13 | 14.63 | 15.00 | 199,514 | +0.35(+2.39%) |
Sep 27, 2019 | 14.59 | 14.96 | 14.43 | 14.65 | 146,700 | +0.03(+0.21%) |
Sep 26, 2019 | 14.98 | 15.08 | 14.42 | 14.62 | 118,347 | -0.34(-2.27%) |
Sep 25, 2019 | 14.20 | 15.23 | 14.20 | 14.96 | 635,077 | +0.75(+5.28%) |
Sep 24, 2019 | 14.05 | 14.35 | 13.75 | 14.21 | 545,788 | +0.26(+1.86%) |
Sep 23, 2019 | 14.77 | 15.07 | 13.87 | 13.95 | 543,652 | -0.82(-5.55%) |
Sep 20, 2019 | 14.95 | 15.42 | 14.73 | 14.77 | 2,410,200 | -0.14(-0.94%) |
Sep 19, 2019 | 14.82 | 15.09 | 14.55 | 14.91 | 802,194 | +0.08(+0.54%) |
Sep 18, 2019 | 14.66 | 15.23 | 14.51 | 14.83 | 793,199 | +0.17(+1.16%) |
Sep 17, 2019 | 14.19 | 15.07 | 14.19 | 14.66 | 348,964 | +0.45(+3.17%) |
Sep 16, 2019 | 14.36 | 14.80 | 13.93 | 14.21 | 398,518 | -0.25(-1.73%) |
Sep 13, 2019 | 14.45 | 15.32 | 14.14 | 14.46 | 439,900 | +0.03(+0.21%) |
Sep 12, 2019 | 14.41 | 15.04 | 14.18 | 14.43 | 535,861 | -0.08(-0.55%) |
Sep 11, 2019 | 14.01 | 14.58 | 14.00 | 14.51 | 504,484 | +0.47(+3.35%) |
Sep 10, 2019 | 13.89 | 14.25 | 13.81 | 14.04 | 241,513 | +0.11(+0.79%) |
Sep 09, 2019 | 14.02 | 14.67 | 13.71 | 13.93 | 470,730 | +0.00(+0.00%) |
Sep 06, 2019 | 13.90 | 14.00 | 13.56 | 13.93 | 311,100 | +0.07(+0.51%) |
Sep 05, 2019 | 14.07 | 14.28 | 13.51 | 13.86 | 316,337 | -0.12(-0.86%) |
Sep 04, 2019 | 13.95 | 14.20 | 13.61 | 13.98 | 348,583 | +0.07(+0.50%) |