Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.06 | 15.09 | 15.02 | 15.04 | 3,200 | +0.10(+0.64%) |
Nov 27, 2019 | 14.85 | 15.00 | 14.85 | 14.94 | 700 | +0.16(+1.08%) |
Nov 26, 2019 | 15.02 | 15.07 | 14.78 | 14.78 | 2,420 | -0.12(-0.84%) |
Nov 25, 2019 | 14.87 | 14.90 | 14.87 | 14.90 | 1,489 | +0.13(+0.91%) |
Nov 22, 2019 | 14.76 | 14.79 | 14.76 | 14.77 | 1,400 | -0.12(-0.77%) |
Nov 21, 2019 | 14.71 | 15.05 | 14.71 | 14.88 | 4,738 | -0.04(-0.23%) |
Nov 20, 2019 | 14.89 | 14.95 | 14.85 | 14.92 | 3,626 | +0.08(+0.54%) |
Nov 19, 2019 | 14.87 | 14.92 | 14.84 | 14.84 | 9,496 | -0.08(-0.54%) |
Nov 18, 2019 | 14.89 | 14.93 | 14.84 | 14.92 | 2,813 | +0.04(+0.27%) |
Nov 15, 2019 | 14.85 | 14.88 | 14.80 | 14.88 | 4,800 | +0.03(+0.21%) |
Nov 14, 2019 | 14.94 | 14.94 | 14.75 | 14.85 | 6,844 | -0.03(-0.21%) |
Nov 13, 2019 | 14.75 | 14.88 | 14.75 | 14.88 | 4,217 | +0.10(+0.70%) |
Nov 12, 2019 | 14.77 | 14.86 | 14.77 | 14.78 | 4,493 | -0.14(-0.92%) |
Nov 11, 2019 | 14.80 | 14.94 | 14.80 | 14.91 | 4,433 | -0.04(-0.28%) |
Nov 08, 2019 | 14.80 | 15.05 | 14.80 | 14.96 | 5,000 | +0.21(+1.40%) |
Nov 07, 2019 | 14.78 | 14.96 | 14.75 | 14.75 | 16,750 | -0.03(-0.20%) |
Nov 06, 2019 | 14.78 | 14.79 | 14.73 | 14.78 | 3,030 | +0.03(+0.20%) |
Nov 05, 2019 | 14.90 | 14.90 | 14.75 | 14.75 | 15,988 | -0.25(-1.67%) |
Nov 04, 2019 | 15.29 | 15.29 | 14.70 | 15.00 | 14,076 | -0.35(-2.28%) |
Nov 01, 2019 | 15.02 | 15.35 | 15.02 | 15.35 | 8,500 | +0.28(+1.86%) |
Oct 31, 2019 | 15.04 | 15.12 | 14.88 | 15.07 | 2,890 | +0.08(+0.52%) |
Oct 30, 2019 | 15.10 | 15.10 | 14.90 | 14.99 | 3,058 | +0.03(+0.21%) |
Oct 29, 2019 | 14.90 | 15.02 | 14.79 | 14.96 | 3,958 | +0.10(+0.66%) |
Oct 28, 2019 | 14.82 | 14.86 | 14.75 | 14.86 | 1,783 | +0.11(+0.76%) |
Oct 25, 2019 | 14.70 | 14.75 | 14.69 | 14.75 | 3,000 | +0.07(+0.48%) |
Oct 24, 2019 | 14.60 | 14.68 | 14.51 | 14.68 | 5,345 | +0.08(+0.55%) |
Oct 23, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 619 | +0.00(+0.00%) |
Oct 22, 2019 | 14.44 | 14.60 | 14.42 | 14.60 | 8,165 | +0.14(+0.97%) |
Oct 21, 2019 | 14.41 | 14.49 | 14.41 | 14.46 | 2,532 | -0.01(-0.07%) |
Oct 18, 2019 | 14.50 | 14.50 | 14.44 | 14.47 | 7,700 | -0.08(-0.55%) |
Oct 17, 2019 | 14.56 | 14.56 | 14.55 | 14.55 | 1,613 | -0.13(-0.87%) |
Oct 16, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 725 | +0.03(+0.19%) |
Oct 15, 2019 | 14.60 | 14.65 | 14.60 | 14.65 | 694 | +0.03(+0.18%) |
Oct 14, 2019 | 14.64 | 14.64 | 14.62 | 14.62 | 657 | +0.01(+0.09%) |
Oct 11, 2019 | 14.62 | 14.62 | 14.60 | 14.61 | 4,200 | -0.12(-0.81%) |
Oct 10, 2019 | 14.73 | 14.73 | 14.73 | 14.73 | 387 | +0.10(+0.66%) |
Oct 09, 2019 | 14.75 | 14.75 | 14.60 | 14.63 | 5,150 | -0.06(-0.39%) |
Oct 08, 2019 | 14.73 | 14.73 | 14.69 | 14.69 | 3,533 | -0.05(-0.34%) |
Oct 07, 2019 | 14.78 | 14.78 | 14.60 | 14.74 | 8,571 | -0.06(-0.41%) |
Oct 04, 2019 | 14.75 | 14.90 | 14.74 | 14.80 | 4,800 | -0.20(-1.33%) |
Oct 03, 2019 | 14.89 | 15.00 | 14.83 | 15.00 | 2,967 | +0.16(+1.04%) |
Oct 02, 2019 | 14.80 | 15.04 | 14.78 | 14.84 | 4,434 | -0.05(-0.34%) |
Oct 01, 2019 | 14.90 | 14.90 | 14.79 | 14.89 | 9,452 | +0.10(+0.70%) |
Sep 30, 2019 | 14.85 | 14.90 | 14.79 | 14.79 | 2,495 | +0.01(+0.08%) |
Sep 27, 2019 | 14.90 | 15.05 | 14.78 | 14.78 | 8,400 | -0.12(-0.81%) |
Sep 26, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 1,188 | +0.20(+1.36%) |
Sep 25, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 319 | +0.00(+0.00%) |
Sep 24, 2019 | 14.74 | 14.90 | 14.70 | 14.70 | 7,102 | -0.24(-1.60%) |
Sep 23, 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 842 | -0.05(-0.34%) |
Sep 20, 2019 | 14.80 | 15.04 | 14.80 | 14.99 | 4,200 | -0.06(-0.40%) |
Sep 19, 2019 | 14.95 | 15.05 | 14.95 | 15.05 | 1,048 | +0.13(+0.88%) |
Sep 18, 2019 | 14.86 | 14.92 | 14.86 | 14.92 | 5,192 | +0.10(+0.67%) |
Sep 17, 2019 | 14.62 | 14.85 | 14.62 | 14.82 | 4,767 | +0.21(+1.40%) |
Sep 16, 2019 | 14.63 | 14.67 | 14.62 | 14.62 | 1,178 | -0.06(-0.39%) |
Sep 13, 2019 | 14.81 | 14.81 | 14.67 | 14.67 | 2,300 | +0.11(+0.77%) |
Sep 12, 2019 | 14.59 | 14.62 | 14.55 | 14.56 | 2,313 | +0.03(+0.19%) |
Sep 11, 2019 | 14.55 | 14.73 | 14.50 | 14.53 | 11,365 | -0.27(-1.81%) |
Sep 10, 2019 | 14.83 | 14.83 | 14.79 | 14.80 | 3,070 | +0.10(+0.68%) |
Sep 09, 2019 | 14.91 | 14.95 | 14.70 | 14.70 | 12,126 | -0.22(-1.45%) |
Sep 06, 2019 | 14.92 | 14.99 | 14.92 | 14.92 | 2,500 | +0.05(+0.33%) |
Sep 05, 2019 | 14.80 | 14.89 | 14.80 | 14.87 | 5,422 | -0.00(-0.02%) |
Sep 04, 2019 | 15.42 | 15.42 | 14.87 | 14.87 | 6,693 | -0.29(-1.92%) |