Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.66 | 15.77 | 15.63 | 15.68 | 115,637 | +0.06(+0.35%) |
Nov 27, 2019 | 15.34 | 15.64 | 15.31 | 15.63 | 169,243 | +0.30(+1.93%) |
Nov 26, 2019 | 15.27 | 15.43 | 15.27 | 15.33 | 187,513 | +0.10(+0.68%) |
Nov 25, 2019 | 15.16 | 15.28 | 15.13 | 15.23 | 211,243 | +0.10(+0.66%) |
Nov 22, 2019 | 15.30 | 15.32 | 15.12 | 15.13 | 175,926 | -0.19(-1.24%) |
Nov 21, 2019 | 15.55 | 15.56 | 15.28 | 15.32 | 158,663 | -0.23(-1.46%) |
Nov 20, 2019 | 15.55 | 15.64 | 15.51 | 15.54 | 293,048 | -0.02(-0.13%) |
Nov 19, 2019 | 15.62 | 15.66 | 15.55 | 15.56 | 237,849 | -0.06(-0.35%) |
Nov 18, 2019 | 15.76 | 15.82 | 15.58 | 15.62 | 225,614 | -0.10(-0.63%) |
Nov 15, 2019 | 15.71 | 15.87 | 15.62 | 15.72 | 223,923 | +0.05(+0.35%) |
Nov 14, 2019 | 15.68 | 15.72 | 15.59 | 15.66 | 215,767 | +0.09(+0.57%) |
Nov 13, 2019 | 15.56 | 15.63 | 15.49 | 15.57 | 324,724 | +0.05(+0.31%) |
Nov 12, 2019 | 15.76 | 15.78 | 15.51 | 15.53 | 273,231 | -0.17(-1.09%) |
Nov 11, 2019 | 15.67 | 15.74 | 15.59 | 15.70 | 204,532 | +0.12(+0.79%) |
Nov 08, 2019 | 15.78 | 15.79 | 15.54 | 15.57 | 197,338 | -0.07(-0.44%) |
Nov 07, 2019 | 15.79 | 15.96 | 15.63 | 15.64 | 158,868 | -0.15(-0.95%) |
Nov 06, 2019 | 16.06 | 16.12 | 15.75 | 15.79 | 185,007 | -0.17(-1.07%) |
Nov 05, 2019 | 16.15 | 16.24 | 15.92 | 15.97 | 189,465 | -0.23(-1.44%) |
Nov 04, 2019 | 16.12 | 16.23 | 16.10 | 16.20 | 144,434 | -0.01(-0.04%) |
Nov 01, 2019 | 16.14 | 16.25 | 16.05 | 16.20 | 173,967 | +0.08(+0.47%) |
Oct 31, 2019 | 16.00 | 16.42 | 15.92 | 16.13 | 352,807 | +0.25(+1.60%) |
Oct 30, 2019 | 15.60 | 15.89 | 15.57 | 15.88 | 169,083 | +0.31(+2.02%) |
Oct 29, 2019 | 15.44 | 15.68 | 15.44 | 15.56 | 162,086 | +0.10(+0.62%) |
Oct 28, 2019 | 15.46 | 15.58 | 15.44 | 15.47 | 172,313 | +0.02(+0.13%) |
Oct 25, 2019 | 15.64 | 15.64 | 15.40 | 15.44 | 197,485 | -0.18(-1.18%) |
Oct 24, 2019 | 15.79 | 15.79 | 15.62 | 15.63 | 88,998 | -0.10(-0.65%) |
Oct 23, 2019 | 15.75 | 15.81 | 15.61 | 15.73 | 134,789 | -0.01(-0.04%) |
Oct 22, 2019 | 16.01 | 16.08 | 15.73 | 15.74 | 140,610 | -0.22(-1.37%) |
Oct 21, 2019 | 15.98 | 16.09 | 15.93 | 15.96 | 101,025 | +0.04(+0.26%) |
Oct 18, 2019 | 15.74 | 15.93 | 15.74 | 15.92 | 219,253 | +0.14(+0.88%) |
Oct 17, 2019 | 15.75 | 15.84 | 15.74 | 15.78 | 138,962 | +0.03(+0.17%) |
Oct 16, 2019 | 15.79 | 15.81 | 15.65 | 15.75 | 134,910 | -0.03(-0.19%) |
Oct 15, 2019 | 15.73 | 15.83 | 15.70 | 15.78 | 159,624 | +0.10(+0.63%) |
Oct 14, 2019 | 15.73 | 15.73 | 15.59 | 15.68 | 115,259 | +0.01(+0.04%) |
Oct 11, 2019 | 15.67 | 15.85 | 15.66 | 15.68 | 161,245 | -0.02(-0.13%) |
Oct 10, 2019 | 15.73 | 15.76 | 15.65 | 15.70 | 133,744 | +0.01(+0.09%) |
Oct 09, 2019 | 15.79 | 15.79 | 15.58 | 15.68 | 89,274 | +0.01(+0.09%) |
Oct 08, 2019 | 15.74 | 15.81 | 15.61 | 15.67 | 150,115 | -0.03(-0.22%) |
Oct 07, 2019 | 15.65 | 15.81 | 15.61 | 15.70 | 103,153 | +0.07(+0.44%) |
Oct 04, 2019 | 15.68 | 15.78 | 15.60 | 15.63 | 119,686 | -0.03(-0.22%) |
Oct 03, 2019 | 15.65 | 15.87 | 15.57 | 15.67 | 136,114 | +0.04(+0.26%) |
Oct 02, 2019 | 15.84 | 15.91 | 15.61 | 15.63 | 177,849 | -0.18(-1.12%) |
Oct 01, 2019 | 16.01 | 16.06 | 15.79 | 15.80 | 138,195 | -0.20(-1.23%) |
Sep 30, 2019 | 15.92 | 16.04 | 15.80 | 16.00 | 237,363 | +0.15(+0.92%) |
Sep 27, 2019 | 15.85 | 15.88 | 15.73 | 15.86 | 121,448 | +0.01(+0.06%) |
Sep 26, 2019 | 15.72 | 15.90 | 15.70 | 15.85 | 136,857 | +0.18(+1.13%) |
Sep 25, 2019 | 15.68 | 15.82 | 15.55 | 15.67 | 145,138 | -0.27(-1.67%) |
Sep 24, 2019 | 15.83 | 15.93 | 15.59 | 15.93 | 154,710 | +0.14(+0.86%) |
Sep 23, 2019 | 15.69 | 15.89 | 15.61 | 15.80 | 109,313 | +0.14(+0.87%) |
Sep 20, 2019 | 15.70 | 15.80 | 15.65 | 15.66 | 345,547 | -0.03(-0.22%) |
Sep 19, 2019 | 15.89 | 15.93 | 15.69 | 15.70 | 182,406 | -0.10(-0.65%) |
Sep 18, 2019 | 15.96 | 16.00 | 15.75 | 15.80 | 208,751 | -0.08(-0.51%) |
Sep 17, 2019 | 16.00 | 16.04 | 15.80 | 15.88 | 160,736 | -0.07(-0.43%) |
Sep 16, 2019 | 15.91 | 16.03 | 15.85 | 15.95 | 244,896 | +0.04(+0.24%) |
Sep 13, 2019 | 15.80 | 16.02 | 15.75 | 15.91 | 280,220 | +0.14(+0.90%) |
Sep 12, 2019 | 15.71 | 15.84 | 15.62 | 15.77 | 207,456 | +0.07(+0.43%) |
Sep 11, 2019 | 15.48 | 15.71 | 15.43 | 15.70 | 199,180 | +0.22(+1.44%) |
Sep 10, 2019 | 15.44 | 15.54 | 15.37 | 15.48 | 189,454 | +0.07(+0.48%) |
Sep 09, 2019 | 15.38 | 15.44 | 15.25 | 15.40 | 177,387 | +0.07(+0.49%) |
Sep 06, 2019 | 15.42 | 15.44 | 15.32 | 15.33 | 107,924 | -0.04(-0.26%) |
Sep 05, 2019 | 15.70 | 15.78 | 15.35 | 15.37 | 249,527 | -0.27(-1.73%) |
Sep 04, 2019 | 15.56 | 15.77 | 15.56 | 15.64 | 167,960 | +0.07(+0.43%) |