Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.82 | 15.86 | 15.77 | 15.80 | 937,160 | -0.03(-0.21%) |
Nov 27, 2019 | 15.62 | 15.85 | 15.61 | 15.83 | 1,258,665 | +0.19(+1.23%) |
Nov 26, 2019 | 15.46 | 15.64 | 15.39 | 15.64 | 1,917,032 | +0.19(+1.24%) |
Nov 25, 2019 | 15.27 | 15.50 | 15.24 | 15.44 | 1,847,976 | +0.25(+1.63%) |
Nov 22, 2019 | 15.19 | 15.29 | 15.03 | 15.20 | 1,890,918 | +0.09(+0.58%) |
Nov 21, 2019 | 15.43 | 15.43 | 15.11 | 15.11 | 2,438,938 | -0.37(-2.42%) |
Nov 20, 2019 | 15.57 | 15.59 | 15.35 | 15.48 | 2,702,329 | -0.08(-0.54%) |
Nov 19, 2019 | 15.51 | 15.63 | 15.42 | 15.57 | 3,031,546 | +0.10(+0.67%) |
Nov 18, 2019 | 15.22 | 15.46 | 15.21 | 15.46 | 2,522,667 | +0.26(+1.71%) |
Nov 15, 2019 | 15.18 | 15.24 | 15.10 | 15.20 | 1,798,094 | +0.06(+0.37%) |
Nov 14, 2019 | 15.01 | 15.16 | 14.97 | 15.15 | 1,625,630 | +0.18(+1.22%) |
Nov 13, 2019 | 14.87 | 15.02 | 14.83 | 14.97 | 1,598,945 | +0.07(+0.48%) |
Nov 12, 2019 | 15.07 | 15.13 | 14.86 | 14.89 | 1,661,396 | -0.17(-1.12%) |
Nov 11, 2019 | 15.09 | 15.13 | 14.98 | 15.06 | 1,426,288 | -0.06(-0.37%) |
Nov 08, 2019 | 14.97 | 15.12 | 14.89 | 15.12 | 1,674,225 | +0.11(+0.76%) |
Nov 07, 2019 | 15.00 | 15.03 | 14.89 | 15.00 | 1,949,558 | +0.02(+0.14%) |
Nov 06, 2019 | 15.01 | 15.05 | 14.91 | 14.98 | 1,455,115 | -0.01(-0.09%) |
Nov 05, 2019 | 15.13 | 15.13 | 14.94 | 15.00 | 2,500,605 | -0.17(-1.13%) |
Nov 04, 2019 | 15.22 | 15.23 | 15.11 | 15.17 | 2,249,017 | -0.05(-0.34%) |
Nov 01, 2019 | 15.12 | 15.22 | 15.03 | 15.22 | 1,865,082 | +0.15(+0.98%) |
Oct 31, 2019 | 15.14 | 15.24 | 14.98 | 15.07 | 3,270,195 | -0.06(-0.38%) |
Oct 30, 2019 | 14.83 | 15.13 | 14.80 | 15.13 | 2,787,069 | +0.31(+2.06%) |
Oct 29, 2019 | 14.75 | 14.90 | 14.69 | 14.82 | 2,645,004 | +0.12(+0.83%) |
Oct 28, 2019 | 14.71 | 14.76 | 14.64 | 14.70 | 1,835,609 | +0.00(+0.00%) |
Oct 25, 2019 | 14.66 | 14.76 | 14.58 | 14.70 | 3,339,510 | +0.01(+0.04%) |
Oct 24, 2019 | 14.43 | 14.74 | 14.36 | 14.69 | 2,661,217 | +0.36(+2.54%) |
Oct 23, 2019 | 14.30 | 14.35 | 14.10 | 14.33 | 3,809,973 | +0.08(+0.54%) |
Oct 22, 2019 | 14.28 | 14.33 | 14.18 | 14.25 | 2,954,327 | -0.02(-0.14%) |
Oct 21, 2019 | 14.19 | 14.33 | 14.18 | 14.27 | 4,034,078 | +0.09(+0.61%) |
Oct 18, 2019 | 14.22 | 14.24 | 14.09 | 14.19 | 3,507,200 | -0.03(-0.18%) |
Oct 17, 2019 | 14.14 | 14.27 | 14.09 | 14.21 | 3,556,848 | +0.10(+0.71%) |
Oct 16, 2019 | 13.99 | 14.14 | 13.90 | 14.11 | 3,825,394 | +0.15(+1.08%) |
Oct 15, 2019 | 13.90 | 14.02 | 13.85 | 13.96 | 3,534,760 | +0.06(+0.44%) |
Oct 14, 2019 | 14.04 | 14.04 | 13.85 | 13.90 | 3,847,567 | -0.13(-0.92%) |
Oct 11, 2019 | 13.99 | 14.18 | 13.94 | 14.03 | 2,760,049 | +0.11(+0.79%) |
Oct 10, 2019 | 14.05 | 14.06 | 13.90 | 13.92 | 1,634,108 | -0.13(-0.94%) |
Oct 09, 2019 | 14.13 | 14.16 | 14.00 | 14.05 | 931,386 | +0.01(+0.07%) |
Oct 08, 2019 | 14.19 | 14.22 | 14.04 | 14.04 | 3,246,268 | -0.21(-1.49%) |
Oct 07, 2019 | 14.30 | 14.38 | 14.25 | 14.25 | 1,053,129 | -0.10(-0.72%) |
Oct 04, 2019 | 14.31 | 14.39 | 14.22 | 14.36 | 1,540,882 | +0.05(+0.36%) |
Oct 03, 2019 | 14.16 | 14.38 | 14.08 | 14.30 | 1,548,186 | +0.16(+1.12%) |
Oct 02, 2019 | 14.27 | 14.32 | 14.10 | 14.15 | 1,597,508 | -0.13(-0.92%) |
Oct 01, 2019 | 14.50 | 14.51 | 14.28 | 14.28 | 1,797,013 | -0.19(-1.34%) |
Sep 30, 2019 | 14.47 | 14.56 | 14.44 | 14.47 | 1,952,588 | +0.01(+0.04%) |
Sep 27, 2019 | 14.54 | 14.56 | 14.40 | 14.47 | 1,350,834 | -0.02(-0.11%) |
Sep 26, 2019 | 14.42 | 14.51 | 14.38 | 14.48 | 847,482 | +0.14(+0.99%) |
Sep 25, 2019 | 14.19 | 14.39 | 14.18 | 14.34 | 3,621,571 | +0.16(+1.11%) |
Sep 24, 2019 | 14.49 | 14.56 | 14.17 | 14.18 | 3,069,554 | -0.28(-1.96%) |
Sep 23, 2019 | 14.45 | 14.55 | 14.45 | 14.47 | 1,233,910 | -0.06(-0.40%) |
Sep 20, 2019 | 14.58 | 14.64 | 14.48 | 14.52 | 3,242,623 | -0.02(-0.11%) |
Sep 19, 2019 | 14.56 | 14.59 | 14.50 | 14.54 | 1,557,086 | +0.04(+0.29%) |
Sep 18, 2019 | 14.57 | 14.59 | 14.40 | 14.50 | 2,051,432 | +0.00(+0.00%) |
Sep 17, 2019 | 14.49 | 14.51 | 14.40 | 14.50 | 2,261,113 | +0.02(+0.16%) |
Sep 16, 2019 | 14.29 | 14.52 | 14.17 | 14.47 | 1,349,250 | +0.19(+1.31%) |
Sep 13, 2019 | 14.49 | 14.60 | 14.26 | 14.29 | 1,829,371 | -0.20(-1.40%) |
Sep 12, 2019 | 14.54 | 14.54 | 14.35 | 14.49 | 2,572,870 | +0.06(+0.45%) |
Sep 11, 2019 | 14.26 | 14.50 | 14.22 | 14.43 | 2,535,919 | +0.16(+1.11%) |
Sep 10, 2019 | 14.01 | 14.28 | 13.94 | 14.27 | 3,130,544 | +0.22(+1.56%) |
Sep 09, 2019 | 14.05 | 14.07 | 13.83 | 14.05 | 4,022,538 | +0.01(+0.09%) |
Sep 06, 2019 | 14.09 | 14.10 | 13.97 | 14.04 | 1,629,385 | +0.01(+0.09%) |
Sep 05, 2019 | 14.10 | 14.10 | 13.97 | 14.02 | 1,495,149 | -0.06(-0.46%) |
Sep 04, 2019 | 14.00 | 14.10 | 13.98 | 14.09 | 2,386,653 | +0.18(+1.32%) |