Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.22 | 14.26 | 14.01 | 14.02 | 2,371 | -0.28(-1.95%) |
Nov 27, 2019 | 14.05 | 14.37 | 13.02 | 14.30 | 56,486 | +0.04(+0.26%) |
Nov 26, 2019 | 14.18 | 14.26 | 14.16 | 14.26 | 659 | -0.13(-0.90%) |
Nov 25, 2019 | 14.40 | 14.60 | 14.39 | 14.39 | 2,152 | -0.16(-1.08%) |
Nov 22, 2019 | 14.42 | 14.55 | 14.38 | 14.55 | 4,419 | +0.09(+0.64%) |
Nov 21, 2019 | 14.34 | 14.46 | 14.34 | 14.45 | 3,945 | +0.11(+0.78%) |
Nov 20, 2019 | 14.27 | 14.41 | 14.27 | 14.34 | 887 | -0.04(-0.29%) |
Nov 19, 2019 | 14.82 | 14.82 | 14.28 | 14.38 | 7,750 | -0.29(-1.99%) |
Nov 18, 2019 | 14.83 | 14.83 | 14.55 | 14.68 | 4,871 | -0.02(-0.13%) |
Nov 15, 2019 | 14.38 | 14.73 | 14.38 | 14.69 | 3,988 | +0.19(+1.32%) |
Nov 14, 2019 | 14.46 | 14.50 | 14.40 | 14.50 | 783 | +0.00(+0.02%) |
Nov 13, 2019 | 14.36 | 14.50 | 14.33 | 14.50 | 9,037 | +0.08(+0.58%) |
Nov 12, 2019 | 14.63 | 14.67 | 14.42 | 14.42 | 1,349 | -0.26(-1.76%) |
Nov 11, 2019 | 14.80 | 14.80 | 14.61 | 14.67 | 5,530 | -0.01(-0.08%) |
Nov 08, 2019 | 14.77 | 14.77 | 14.68 | 14.68 | 1,724 | -0.01(-0.06%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.65 | 14.69 | 976 | +0.15(+1.01%) |
Nov 06, 2019 | 14.59 | 14.66 | 14.55 | 14.55 | 1,817 | +0.13(+0.89%) |
Nov 05, 2019 | 14.57 | 14.57 | 14.42 | 14.42 | 2,046 | -0.30(-2.06%) |
Nov 04, 2019 | 14.88 | 14.95 | 14.72 | 14.72 | 1,970 | -0.01(-0.06%) |
Nov 01, 2019 | 14.58 | 14.73 | 14.58 | 14.73 | 2,289 | +0.37(+2.55%) |
Oct 31, 2019 | 14.81 | 14.81 | 14.36 | 14.36 | 5,312 | -0.39(-2.66%) |
Oct 30, 2019 | 14.66 | 14.79 | 14.66 | 14.76 | 1,274 | -0.05(-0.32%) |
Oct 29, 2019 | 14.82 | 14.96 | 14.75 | 14.80 | 4,083 | -0.07(-0.49%) |
Oct 28, 2019 | 14.65 | 14.96 | 14.65 | 14.88 | 4,453 | +0.12(+0.81%) |
Oct 25, 2019 | 14.72 | 15.02 | 14.72 | 14.76 | 3,052 | -0.17(-1.17%) |
Oct 24, 2019 | 14.91 | 14.95 | 14.91 | 14.93 | 1,033 | +0.11(+0.78%) |
Oct 23, 2019 | 14.86 | 14.86 | 14.82 | 14.82 | 687 | -0.22(-1.50%) |
Oct 22, 2019 | 15.81 | 15.87 | 14.66 | 15.04 | 9,259 | +0.15(+0.98%) |
Oct 21, 2019 | 14.45 | 14.90 | 14.45 | 14.90 | 12,955 | +0.30(+2.03%) |
Oct 18, 2019 | 14.62 | 14.68 | 14.55 | 14.60 | 7,958 | +0.14(+1.00%) |
Oct 17, 2019 | 14.42 | 14.53 | 14.42 | 14.46 | 675 | +0.09(+0.62%) |
Oct 16, 2019 | 14.03 | 14.42 | 14.03 | 14.37 | 5,225 | +0.45(+3.25%) |
Oct 15, 2019 | 13.92 | 13.92 | 13.91 | 13.91 | 1,364 | +0.07(+0.53%) |
Oct 14, 2019 | 13.92 | 14.14 | 13.84 | 13.84 | 810 | -0.12(-0.85%) |
Oct 11, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 1,417 | +0.01(+0.04%) |
Oct 10, 2019 | 13.69 | 13.96 | 13.69 | 13.96 | 1,684 | +0.31(+2.30%) |
Oct 09, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 238 | +0.11(+0.83%) |
Oct 08, 2019 | 13.58 | 13.62 | 13.53 | 13.53 | 7,205 | -0.14(-1.01%) |
Oct 07, 2019 | 13.80 | 13.94 | 13.67 | 13.67 | 2,672 | -0.15(-1.06%) |
Oct 04, 2019 | 13.49 | 13.82 | 13.49 | 13.81 | 10,248 | +0.49(+3.65%) |
Oct 03, 2019 | 13.33 | 13.33 | 13.33 | 13.33 | 657 | -0.11(-0.82%) |
Oct 02, 2019 | 13.49 | 13.49 | 13.26 | 13.44 | 10,720 | -0.03(-0.20%) |
Oct 01, 2019 | 13.72 | 13.72 | 13.46 | 13.47 | 3,472 | -0.24(-1.74%) |
Sep 30, 2019 | 13.66 | 13.70 | 13.56 | 13.70 | 1,316 | +0.09(+0.67%) |
Sep 27, 2019 | 13.55 | 13.68 | 13.55 | 13.61 | 3,597 | +0.06(+0.47%) |
Sep 26, 2019 | 13.71 | 13.72 | 13.55 | 13.55 | 1,980 | +0.02(+0.14%) |
Sep 25, 2019 | 13.32 | 13.53 | 13.32 | 13.53 | 1,668 | +0.11(+0.82%) |
Sep 24, 2019 | 13.70 | 13.70 | 13.42 | 13.42 | 690 | -0.25(-1.81%) |
Sep 23, 2019 | 13.80 | 13.82 | 13.67 | 13.67 | 4,787 | -0.14(-1.00%) |
Sep 20, 2019 | 13.86 | 13.90 | 13.70 | 13.80 | 5,124 | -0.06(-0.40%) |
Sep 19, 2019 | 13.76 | 13.99 | 13.76 | 13.86 | 64,108 | +0.24(+1.75%) |
Sep 18, 2019 | 13.62 | 13.62 | 13.44 | 13.62 | 3,925 | +0.00(+0.00%) |
Sep 17, 2019 | 13.28 | 13.62 | 13.28 | 13.62 | 2,162 | +0.39(+2.91%) |
Sep 16, 2019 | 13.20 | 13.41 | 13.20 | 13.24 | 1,386 | -0.13(-0.96%) |
Sep 13, 2019 | 13.25 | 13.36 | 13.25 | 13.36 | 981 | +0.23(+1.75%) |
Sep 12, 2019 | 13.24 | 13.24 | 13.13 | 13.13 | 623 | -0.03(-0.21%) |
Sep 11, 2019 | 13.12 | 13.17 | 13.09 | 13.16 | 2,171 | +0.12(+0.91%) |
Sep 10, 2019 | 12.31 | 13.19 | 12.31 | 13.04 | 6,107 | -0.18(-1.39%) |
Sep 09, 2019 | 13.25 | 13.40 | 13.23 | 13.23 | 3,856 | +0.01(+0.08%) |
Sep 06, 2019 | 13.32 | 13.36 | 13.22 | 13.22 | 1,853 | -0.02(-0.15%) |
Sep 05, 2019 | 13.48 | 13.48 | 13.14 | 13.24 | 3,947 | -0.02(-0.14%) |
Sep 04, 2019 | 13.12 | 13.29 | 13.12 | 13.25 | 2,430 | +0.14(+1.05%) |