Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.92 | 15.92 | 15.61 | 15.67 | 20,081 | -0.12(-0.77%) |
Nov 27, 2019 | 15.81 | 16.00 | 15.58 | 15.79 | 29,088 | +0.05(+0.30%) |
Nov 26, 2019 | 15.64 | 15.91 | 15.60 | 15.75 | 33,757 | +0.17(+1.09%) |
Nov 25, 2019 | 15.46 | 15.64 | 15.42 | 15.58 | 17,357 | +0.12(+0.81%) |
Nov 22, 2019 | 15.43 | 15.47 | 15.43 | 15.45 | 17,423 | -0.02(-0.14%) |
Nov 21, 2019 | 15.47 | 15.50 | 15.39 | 15.47 | 13,339 | +0.07(+0.47%) |
Nov 20, 2019 | 15.50 | 15.50 | 15.38 | 15.40 | 15,995 | -0.07(-0.48%) |
Nov 19, 2019 | 15.51 | 15.58 | 15.44 | 15.47 | 20,449 | -0.03(-0.22%) |
Nov 18, 2019 | 15.52 | 15.58 | 15.48 | 15.51 | 20,279 | -0.01(-0.09%) |
Nov 15, 2019 | 15.56 | 15.56 | 15.38 | 15.52 | 11,960 | +0.03(+0.17%) |
Nov 14, 2019 | 15.41 | 15.56 | 15.39 | 15.50 | 20,942 | +0.06(+0.37%) |
Nov 13, 2019 | 15.53 | 15.53 | 15.38 | 15.44 | 11,459 | +0.02(+0.11%) |
Nov 12, 2019 | 15.35 | 15.53 | 15.27 | 15.42 | 16,320 | +0.07(+0.49%) |
Nov 11, 2019 | 15.47 | 15.47 | 15.32 | 15.35 | 11,761 | -0.13(-0.83%) |
Nov 08, 2019 | 15.37 | 15.53 | 15.31 | 15.47 | 9,450 | +0.10(+0.66%) |
Nov 07, 2019 | 15.47 | 15.53 | 15.37 | 15.37 | 28,231 | +0.01(+0.04%) |
Nov 06, 2019 | 15.42 | 15.47 | 15.20 | 15.37 | 35,862 | +0.02(+0.13%) |
Nov 05, 2019 | 15.43 | 15.43 | 15.20 | 15.35 | 22,064 | +0.07(+0.44%) |
Nov 04, 2019 | 15.28 | 15.44 | 15.27 | 15.28 | 21,982 | -0.05(-0.31%) |
Nov 01, 2019 | 15.33 | 15.43 | 15.29 | 15.33 | 11,222 | -0.03(-0.18%) |
Oct 31, 2019 | 15.44 | 15.44 | 15.24 | 15.35 | 26,302 | -0.09(-0.57%) |
Oct 30, 2019 | 15.44 | 15.44 | 15.37 | 15.44 | 39,719 | +0.06(+0.40%) |
Oct 29, 2019 | 15.37 | 15.44 | 15.31 | 15.38 | 53,576 | +0.08(+0.54%) |
Oct 28, 2019 | 15.24 | 15.50 | 15.14 | 15.30 | 138,351 | +0.36(+2.44%) |
Oct 25, 2019 | 15.16 | 15.17 | 14.85 | 14.93 | 30,565 | -0.13(-0.88%) |
Oct 24, 2019 | 15.02 | 15.16 | 15.02 | 15.07 | 20,948 | +0.03(+0.21%) |
Oct 23, 2019 | 15.16 | 15.16 | 14.97 | 15.03 | 17,431 | -0.13(-0.83%) |
Oct 22, 2019 | 15.00 | 15.22 | 14.98 | 15.16 | 17,388 | +0.19(+1.24%) |
Oct 21, 2019 | 15.03 | 15.03 | 14.93 | 14.97 | 15,229 | -0.02(-0.11%) |
Oct 18, 2019 | 14.98 | 14.99 | 14.96 | 14.99 | 2,362 | +0.07(+0.47%) |
Oct 17, 2019 | 15.03 | 15.03 | 14.91 | 14.92 | 4,481 | -0.05(-0.35%) |
Oct 16, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 3,089 | -0.06(-0.42%) |
Oct 15, 2019 | 14.97 | 15.03 | 14.92 | 15.03 | 7,462 | +0.07(+0.45%) |
Oct 14, 2019 | 15.03 | 15.03 | 14.97 | 14.97 | 3,942 | -0.01(-0.04%) |
Oct 11, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 10,483 | -0.03(-0.19%) |
Oct 10, 2019 | 15.01 | 15.03 | 14.91 | 15.00 | 7,573 | +0.02(+0.14%) |
Oct 09, 2019 | 15.00 | 15.00 | 14.91 | 14.98 | 9,274 | +0.01(+0.09%) |
Oct 08, 2019 | 14.92 | 14.98 | 14.91 | 14.97 | 5,907 | +0.01(+0.04%) |
Oct 07, 2019 | 14.99 | 15.01 | 14.92 | 14.96 | 12,220 | -0.03(-0.23%) |
Oct 04, 2019 | 14.89 | 15.01 | 14.83 | 14.99 | 11,960 | +0.05(+0.30%) |
Oct 03, 2019 | 14.83 | 15.01 | 14.81 | 14.95 | 14,640 | +0.04(+0.24%) |
Oct 02, 2019 | 14.91 | 14.91 | 14.80 | 14.91 | 10,305 | -0.01(-0.06%) |
Oct 01, 2019 | 14.90 | 15.01 | 14.84 | 14.92 | 20,120 | -0.08(-0.57%) |
Sep 30, 2019 | 14.99 | 15.03 | 14.80 | 15.01 | 17,925 | +0.01(+0.09%) |
Sep 27, 2019 | 15.11 | 15.20 | 14.80 | 14.99 | 20,377 | +0.12(+0.82%) |
Sep 26, 2019 | 14.70 | 14.88 | 14.64 | 14.87 | 18,622 | +0.24(+1.65%) |
Sep 25, 2019 | 14.70 | 14.70 | 14.49 | 14.63 | 18,785 | -0.06(-0.44%) |
Sep 24, 2019 | 14.32 | 14.72 | 14.30 | 14.70 | 37,353 | +0.54(+3.78%) |
Sep 23, 2019 | 14.84 | 15.02 | 13.96 | 14.16 | 66,609 | -0.81(-5.38%) |
Sep 20, 2019 | 14.87 | 14.98 | 14.70 | 14.97 | 63,789 | +0.25(+1.70%) |
Sep 19, 2019 | 14.72 | 14.74 | 14.64 | 14.72 | 17,757 | +0.05(+0.35%) |
Sep 18, 2019 | 14.73 | 14.77 | 14.58 | 14.67 | 8,724 | -0.08(-0.57%) |
Sep 17, 2019 | 14.55 | 14.76 | 14.49 | 14.75 | 12,973 | +0.10(+0.68%) |
Sep 16, 2019 | 14.44 | 14.65 | 14.39 | 14.65 | 31,680 | +0.00(+0.00%) |
Sep 13, 2019 | 14.39 | 14.65 | 14.38 | 14.65 | 19,381 | +0.25(+1.76%) |
Sep 12, 2019 | 14.39 | 14.64 | 14.39 | 14.40 | 21,651 | +0.01(+0.05%) |
Sep 11, 2019 | 14.52 | 14.53 | 14.39 | 14.39 | 9,651 | -0.02(-0.14%) |
Sep 10, 2019 | 14.74 | 14.74 | 14.41 | 14.41 | 18,306 | -0.13(-0.92%) |
Sep 09, 2019 | 14.50 | 14.70 | 14.45 | 14.54 | 11,047 | -0.03(-0.23%) |
Sep 06, 2019 | 14.60 | 14.89 | 14.32 | 14.58 | 6,911 | +0.10(+0.69%) |
Sep 05, 2019 | 14.74 | 14.74 | 14.32 | 14.48 | 8,562 | -0.16(-1.09%) |
Sep 04, 2019 | 14.32 | 14.64 | 14.32 | 14.64 | 14,695 | +0.33(+2.28%) |