Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.67 | 15.75 | 15.67 | 15.69 | 11,258 | -0.07(-0.42%) |
Nov 27, 2019 | 15.79 | 15.80 | 15.74 | 15.76 | 19,762 | -0.04(-0.24%) |
Nov 26, 2019 | 15.77 | 15.81 | 15.74 | 15.80 | 16,688 | +0.00(+0.00%) |
Nov 25, 2019 | 15.72 | 15.82 | 15.72 | 15.80 | 49,641 | +0.14(+0.93%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.55 | 15.65 | 20,361 | +0.11(+0.70%) |
Nov 21, 2019 | 15.53 | 15.61 | 15.50 | 15.54 | 28,322 | +0.01(+0.06%) |
Nov 20, 2019 | 15.53 | 15.60 | 15.47 | 15.53 | 29,764 | -0.06(-0.40%) |
Nov 19, 2019 | 15.61 | 15.65 | 15.56 | 15.60 | 18,214 | +0.01(+0.05%) |
Nov 18, 2019 | 15.62 | 15.65 | 15.57 | 15.59 | 52,996 | -0.03(-0.21%) |
Nov 15, 2019 | 15.65 | 15.65 | 15.59 | 15.62 | 31,619 | +0.01(+0.05%) |
Nov 14, 2019 | 15.52 | 15.63 | 15.52 | 15.61 | 26,591 | +0.08(+0.54%) |
Nov 13, 2019 | 15.39 | 15.56 | 15.39 | 15.53 | 70,078 | +0.19(+1.26%) |
Nov 12, 2019 | 15.37 | 15.41 | 15.33 | 15.34 | 15,421 | -0.00(-0.01%) |
Nov 11, 2019 | 15.28 | 15.38 | 15.28 | 15.34 | 11,458 | -0.07(-0.47%) |
Nov 08, 2019 | 15.39 | 15.41 | 15.35 | 15.41 | 13,294 | -0.02(-0.12%) |
Nov 07, 2019 | 15.40 | 15.52 | 15.40 | 15.43 | 22,921 | +0.09(+0.60%) |
Nov 06, 2019 | 15.32 | 15.35 | 15.31 | 15.34 | 21,774 | -0.02(-0.11%) |
Nov 05, 2019 | 15.44 | 15.47 | 15.35 | 15.35 | 18,619 | +0.03(+0.22%) |
Nov 04, 2019 | 15.35 | 15.43 | 15.32 | 15.32 | 23,081 | +0.13(+0.82%) |
Nov 01, 2019 | 15.20 | 15.25 | 15.18 | 15.20 | 21,199 | +0.08(+0.50%) |
Oct 31, 2019 | 15.19 | 15.20 | 15.08 | 15.12 | 11,965 | -0.10(-0.68%) |
Oct 30, 2019 | 15.17 | 15.24 | 15.11 | 15.22 | 16,579 | +0.00(+0.03%) |
Oct 29, 2019 | 15.28 | 15.30 | 15.21 | 15.22 | 12,102 | -0.09(-0.60%) |
Oct 28, 2019 | 15.21 | 15.34 | 15.19 | 15.31 | 60,079 | +0.15(+0.99%) |
Oct 25, 2019 | 14.93 | 15.17 | 14.93 | 15.16 | 20,241 | +0.18(+1.23%) |
Oct 24, 2019 | 14.97 | 15.00 | 14.95 | 14.98 | 25,855 | +0.06(+0.42%) |
Oct 23, 2019 | 14.91 | 14.98 | 14.91 | 14.92 | 12,143 | -0.02(-0.14%) |
Oct 22, 2019 | 15.11 | 15.15 | 14.94 | 14.94 | 19,204 | -0.16(-1.08%) |
Oct 21, 2019 | 15.01 | 15.11 | 15.01 | 15.10 | 12,305 | +0.20(+1.32%) |
Oct 18, 2019 | 15.05 | 15.08 | 14.86 | 14.90 | 16,528 | -0.13(-0.89%) |
Oct 17, 2019 | 15.02 | 15.05 | 14.96 | 15.04 | 11,304 | +0.02(+0.11%) |
Oct 16, 2019 | 14.99 | 15.04 | 14.95 | 15.02 | 17,245 | -0.05(-0.36%) |
Oct 15, 2019 | 15.00 | 15.11 | 15.00 | 15.07 | 20,542 | +0.11(+0.75%) |
Oct 14, 2019 | 14.99 | 15.01 | 14.96 | 14.96 | 17,454 | -0.04(-0.30%) |
Oct 11, 2019 | 14.96 | 15.09 | 14.96 | 15.01 | 22,636 | +0.19(+1.30%) |
Oct 10, 2019 | 14.78 | 14.89 | 14.78 | 14.81 | 19,943 | +0.08(+0.53%) |
Oct 09, 2019 | 14.79 | 14.80 | 14.74 | 14.74 | 20,738 | +0.08(+0.54%) |
Oct 08, 2019 | 14.76 | 14.79 | 14.66 | 14.66 | 526,044 | -0.20(-1.38%) |
Oct 07, 2019 | 14.82 | 14.93 | 14.82 | 14.86 | 18,460 | +0.01(+0.06%) |
Oct 04, 2019 | 14.74 | 14.86 | 14.73 | 14.85 | 12,216 | +0.17(+1.14%) |
Oct 03, 2019 | 14.54 | 14.71 | 14.49 | 14.69 | 14,775 | +0.14(+0.97%) |
Oct 02, 2019 | 14.69 | 14.69 | 14.53 | 14.55 | 37,687 | -0.28(-1.88%) |
Oct 01, 2019 | 14.97 | 15.03 | 14.82 | 14.82 | 11,124 | -0.15(-1.02%) |
Sep 30, 2019 | 15.00 | 15.01 | 14.92 | 14.98 | 22,800 | +0.07(+0.44%) |
Sep 27, 2019 | 15.09 | 15.11 | 14.89 | 14.91 | 19,043 | -0.23(-1.49%) |
Sep 26, 2019 | 15.12 | 15.19 | 15.11 | 15.14 | 14,438 | +0.08(+0.50%) |
Sep 25, 2019 | 14.89 | 15.09 | 14.84 | 15.06 | 40,782 | +0.01(+0.06%) |
Sep 24, 2019 | 15.31 | 15.34 | 15.05 | 15.05 | 19,807 | -0.18(-1.21%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.24 | 15.24 | 22,543 | -0.23(-1.51%) |
Sep 20, 2019 | 15.63 | 15.66 | 15.47 | 15.47 | 18,564 | +0.01(+0.05%) |
Sep 19, 2019 | 15.54 | 15.59 | 15.46 | 15.46 | 15,512 | -0.06(-0.39%) |
Sep 18, 2019 | 15.57 | 15.60 | 15.41 | 15.52 | 20,575 | -0.03(-0.20%) |
Sep 17, 2019 | 15.55 | 15.57 | 15.49 | 15.55 | 74,993 | -0.02(-0.11%) |
Sep 16, 2019 | 15.66 | 15.76 | 15.56 | 15.57 | 24,728 | -0.22(-1.38%) |
Sep 13, 2019 | 15.90 | 15.98 | 15.79 | 15.79 | 22,517 | -0.07(-0.42%) |
Sep 12, 2019 | 15.77 | 15.88 | 15.76 | 15.86 | 18,435 | +0.12(+0.74%) |
Sep 11, 2019 | 15.66 | 15.77 | 15.66 | 15.74 | 27,534 | +0.07(+0.45%) |
Sep 10, 2019 | 15.60 | 15.68 | 15.54 | 15.67 | 18,586 | +0.05(+0.29%) |
Sep 09, 2019 | 15.62 | 15.65 | 15.51 | 15.62 | 25,970 | +0.08(+0.48%) |
Sep 06, 2019 | 15.53 | 15.60 | 15.53 | 15.55 | 13,294 | +0.03(+0.16%) |
Sep 05, 2019 | 15.41 | 15.53 | 15.36 | 15.52 | 25,421 | +0.18(+1.20%) |
Sep 04, 2019 | 15.31 | 15.35 | 15.29 | 15.34 | 18,952 | +0.26(+1.72%) |