Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.67 | 15.93 | 15.67 | 15.73 | 1,673,489 | -0.05(-0.31%) |
Nov 27, 2019 | 15.42 | 15.79 | 15.33 | 15.78 | 2,965,384 | +0.31(+2.01%) |
Nov 26, 2019 | 15.53 | 15.62 | 15.32 | 15.47 | 5,814,795 | -0.12(-0.79%) |
Nov 25, 2019 | 15.49 | 15.64 | 15.40 | 15.59 | 5,292,877 | +0.23(+1.47%) |
Nov 22, 2019 | 15.53 | 15.57 | 15.32 | 15.36 | 5,302,191 | -0.15(-0.99%) |
Nov 21, 2019 | 15.58 | 15.64 | 15.47 | 15.52 | 3,687,874 | -0.08(-0.52%) |
Nov 20, 2019 | 15.81 | 15.83 | 15.47 | 15.60 | 2,478,174 | -0.22(-1.38%) |
Nov 19, 2019 | 15.91 | 15.93 | 15.70 | 15.82 | 2,363,991 | -0.06(-0.41%) |
Nov 18, 2019 | 15.91 | 16.03 | 15.77 | 15.88 | 3,309,182 | -0.08(-0.51%) |
Nov 15, 2019 | 16.11 | 16.12 | 15.74 | 15.96 | 3,645,720 | -0.18(-1.10%) |
Nov 14, 2019 | 16.22 | 16.33 | 16.11 | 16.14 | 2,623,510 | -0.10(-0.62%) |
Nov 13, 2019 | 16.03 | 16.25 | 15.90 | 16.24 | 4,283,526 | +0.21(+1.29%) |
Nov 12, 2019 | 15.89 | 16.21 | 15.79 | 16.04 | 4,278,853 | +0.25(+1.56%) |
Nov 11, 2019 | 16.24 | 16.27 | 15.62 | 15.79 | 4,694,706 | -0.68(-4.15%) |
Nov 08, 2019 | 16.25 | 16.55 | 16.11 | 16.47 | 4,431,601 | +0.27(+1.65%) |
Nov 07, 2019 | 16.33 | 16.41 | 16.12 | 16.21 | 5,680,691 | -0.07(-0.45%) |
Nov 06, 2019 | 16.14 | 16.40 | 15.99 | 16.28 | 4,239,764 | +0.13(+0.80%) |
Nov 05, 2019 | 16.94 | 16.97 | 16.08 | 16.15 | 7,219,532 | -0.72(-4.27%) |
Nov 04, 2019 | 16.51 | 16.90 | 15.79 | 16.87 | 8,834,149 | +0.21(+1.26%) |
Nov 01, 2019 | 16.06 | 16.82 | 15.52 | 16.66 | 14,768,994 | +1.32(+8.59%) |
Oct 31, 2019 | 15.45 | 15.50 | 15.17 | 15.34 | 6,647,400 | -0.20(-1.30%) |
Oct 30, 2019 | 15.30 | 15.58 | 15.30 | 15.54 | 5,045,728 | +0.04(+0.26%) |
Oct 29, 2019 | 15.67 | 15.70 | 15.35 | 15.50 | 6,462,591 | -0.25(-1.59%) |
Oct 28, 2019 | 15.99 | 16.05 | 15.70 | 15.75 | 4,852,915 | -0.14(-0.87%) |
Oct 25, 2019 | 15.76 | 16.05 | 15.73 | 15.89 | 7,165,798 | +0.16(+1.03%) |
Oct 24, 2019 | 15.70 | 15.82 | 15.53 | 15.73 | 5,441,227 | -0.02(-0.15%) |
Oct 23, 2019 | 15.96 | 15.98 | 15.69 | 15.75 | 4,215,760 | -0.19(-1.17%) |
Oct 22, 2019 | 15.94 | 16.13 | 15.53 | 15.94 | 5,077,856 | -0.17(-1.05%) |
Oct 21, 2019 | 15.85 | 16.17 | 15.76 | 16.11 | 5,962,455 | +0.42(+2.71%) |
Oct 18, 2019 | 15.32 | 15.81 | 15.30 | 15.68 | 5,669,471 | +0.26(+1.70%) |
Oct 17, 2019 | 15.76 | 15.76 | 15.27 | 15.42 | 4,421,072 | -0.22(-1.40%) |
Oct 16, 2019 | 15.47 | 15.72 | 15.40 | 15.64 | 5,061,134 | +0.14(+0.89%) |
Oct 15, 2019 | 15.57 | 15.62 | 15.36 | 15.50 | 4,005,928 | -0.05(-0.31%) |
Oct 14, 2019 | 15.23 | 15.57 | 15.21 | 15.55 | 3,373,278 | +0.23(+1.48%) |
Oct 11, 2019 | 15.39 | 15.58 | 15.23 | 15.32 | 4,241,407 | +0.08(+0.53%) |
Oct 10, 2019 | 15.19 | 15.32 | 15.07 | 15.24 | 3,631,810 | +0.05(+0.32%) |
Oct 09, 2019 | 15.02 | 15.34 | 14.98 | 15.19 | 4,626,838 | +0.25(+1.68%) |
Oct 08, 2019 | 15.01 | 15.15 | 14.80 | 14.94 | 5,904,371 | -0.09(-0.59%) |
Oct 07, 2019 | 14.98 | 15.15 | 14.84 | 15.03 | 5,828,898 | +0.04(+0.27%) |
Oct 04, 2019 | 14.67 | 15.00 | 14.60 | 14.99 | 3,413,975 | +0.34(+2.32%) |
Oct 03, 2019 | 14.33 | 14.67 | 14.19 | 14.65 | 7,224,243 | +0.27(+1.86%) |
Oct 02, 2019 | 14.96 | 14.96 | 14.32 | 14.39 | 6,202,592 | -0.67(-4.46%) |
Oct 01, 2019 | 15.15 | 15.46 | 15.02 | 15.06 | 7,564,794 | -0.08(-0.53%) |
Sep 30, 2019 | 15.16 | 15.89 | 15.03 | 15.14 | 11,904,362 | +0.42(+2.86%) |
Sep 27, 2019 | 14.73 | 14.94 | 14.62 | 14.72 | 3,971,326 | -0.09(-0.60%) |
Sep 26, 2019 | 14.60 | 15.11 | 14.31 | 14.81 | 6,876,028 | +0.23(+1.61%) |
Sep 25, 2019 | 14.51 | 14.78 | 14.45 | 14.57 | 3,970,967 | +0.11(+0.73%) |
Sep 24, 2019 | 14.50 | 14.55 | 14.30 | 14.47 | 4,551,002 | -0.02(-0.17%) |
Sep 23, 2019 | 14.22 | 14.53 | 14.21 | 14.49 | 3,632,107 | +0.18(+1.24%) |
Sep 20, 2019 | 14.54 | 14.54 | 14.30 | 14.31 | 7,867,093 | -0.14(-0.95%) |
Sep 19, 2019 | 14.86 | 14.88 | 14.31 | 14.45 | 6,497,513 | -0.44(-2.93%) |
Sep 18, 2019 | 14.90 | 14.92 | 14.68 | 14.89 | 4,687,460 | -0.08(-0.54%) |
Sep 17, 2019 | 14.57 | 14.99 | 14.50 | 14.97 | 5,120,687 | +0.19(+1.26%) |
Sep 16, 2019 | 14.78 | 14.90 | 14.53 | 14.78 | 4,797,696 | -0.15(-0.97%) |
Sep 13, 2019 | 15.04 | 15.15 | 14.88 | 14.93 | 5,305,159 | -0.02(-0.11%) |
Sep 12, 2019 | 14.91 | 15.02 | 14.73 | 14.94 | 4,942,919 | -0.02(-0.16%) |
Sep 11, 2019 | 14.86 | 15.03 | 14.55 | 14.97 | 6,870,861 | +0.15(+1.04%) |
Sep 10, 2019 | 14.41 | 14.82 | 14.35 | 14.81 | 7,754,489 | +0.40(+2.81%) |
Sep 09, 2019 | 14.05 | 14.43 | 14.03 | 14.41 | 5,670,033 | +0.47(+3.36%) |
Sep 06, 2019 | 14.14 | 14.20 | 13.92 | 13.94 | 5,228,611 | -0.22(-1.54%) |
Sep 05, 2019 | 13.88 | 14.22 | 13.80 | 14.16 | 7,538,620 | +0.43(+3.12%) |
Sep 04, 2019 | 13.11 | 13.75 | 13.11 | 13.73 | 4,961,810 | +0.57(+4.30%) |