Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.08(-0.58%) |
Nov 27, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | -0.27(-1.89%) |
Nov 26, 2019 | 14.26 | 14.26 | 14.21 | 14.21 | 269 | -0.25(-1.73%) |
Nov 25, 2019 | 14.44 | 14.46 | 14.41 | 14.46 | 2,833 | +0.06(+0.45%) |
Nov 22, 2019 | 14.34 | 14.42 | 14.32 | 14.40 | 2,900 | +0.10(+0.70%) |
Nov 21, 2019 | 14.05 | 14.30 | 14.04 | 14.30 | 6,691 | +0.28(+2.01%) |
Nov 20, 2019 | 13.91 | 14.03 | 13.91 | 14.01 | 1,769 | +0.13(+0.93%) |
Nov 19, 2019 | 13.87 | 13.88 | 13.87 | 13.88 | 2,157 | -0.24(-1.67%) |
Nov 18, 2019 | 14.35 | 14.35 | 14.12 | 14.12 | 1,116 | -0.29(-2.03%) |
Nov 15, 2019 | 14.35 | 14.41 | 14.35 | 14.41 | 500 | +0.16(+1.13%) |
Nov 14, 2019 | 14.27 | 14.27 | 14.25 | 14.25 | 124 | -0.06(-0.41%) |
Nov 13, 2019 | 14.53 | 14.53 | 14.31 | 14.31 | 2,476 | -0.09(-0.64%) |
Nov 12, 2019 | 14.63 | 14.63 | 14.40 | 14.40 | 2,227 | -0.06(-0.44%) |
Nov 11, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 25 | -0.17(-1.15%) |
Nov 08, 2019 | 14.63 | 14.63 | 14.63 | 14.63 | 100 | +0.01(+0.09%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.57 | 14.62 | 60,912 | -0.17(-1.15%) |
Nov 06, 2019 | 15.04 | 15.04 | 14.77 | 14.79 | 2,189 | -0.24(-1.59%) |
Nov 05, 2019 | 15.02 | 15.03 | 14.94 | 15.03 | 9,811 | -0.10(-0.64%) |
Nov 04, 2019 | 15.20 | 15.20 | 15.12 | 15.12 | 256 | +0.14(+0.90%) |
Nov 01, 2019 | 14.96 | 14.99 | 14.96 | 14.99 | 1,200 | +0.20(+1.38%) |
Oct 31, 2019 | 14.74 | 14.79 | 14.73 | 14.79 | 6,957 | -0.03(-0.22%) |
Oct 30, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 6 | -0.07(-0.46%) |
Oct 29, 2019 | 14.97 | 14.97 | 14.89 | 14.89 | 200 | -0.04(-0.25%) |
Oct 28, 2019 | 15.03 | 15.03 | 14.92 | 14.92 | 356 | -0.18(-1.18%) |
Oct 25, 2019 | 15.12 | 15.12 | 15.10 | 15.10 | 200 | +0.07(+0.49%) |
Oct 24, 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 178 | -0.04(-0.24%) |
Oct 23, 2019 | 15.11 | 15.11 | 15.07 | 15.07 | 153 | -0.07(-0.43%) |
Oct 22, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 34 | -0.00(-0.03%) |
Oct 21, 2019 | 15.15 | 15.19 | 15.10 | 15.13 | 4,041 | +0.04(+0.28%) |
Oct 18, 2019 | 15.09 | 15.19 | 15.09 | 15.09 | 2,900 | +0.08(+0.52%) |
Oct 17, 2019 | 15.02 | 15.02 | 15.02 | 15.02 | 5 | -0.02(-0.16%) |
Oct 16, 2019 | 15.08 | 15.08 | 15.04 | 15.04 | 207 | -0.08(-0.50%) |
Oct 15, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 14 | +0.06(+0.40%) |
Oct 14, 2019 | 14.97 | 15.05 | 14.97 | 15.05 | 371 | -0.12(-0.82%) |
Oct 11, 2019 | 15.20 | 15.25 | 15.18 | 15.18 | 2,100 | +0.06(+0.43%) |
Oct 10, 2019 | 15.10 | 15.12 | 15.05 | 15.12 | 495 | +0.05(+0.32%) |
Oct 09, 2019 | 15.23 | 15.25 | 15.07 | 15.07 | 1,358 | -0.11(-0.71%) |
Oct 08, 2019 | 15.19 | 15.20 | 15.16 | 15.17 | 5,701 | -0.22(-1.41%) |
Oct 07, 2019 | 15.45 | 15.45 | 15.39 | 15.39 | 238 | -0.15(-0.97%) |
Oct 04, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | +0.05(+0.29%) |
Oct 03, 2019 | 15.43 | 15.50 | 15.36 | 15.50 | 1,780 | +0.07(+0.46%) |
Oct 02, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 3 | -0.23(-1.49%) |
Oct 01, 2019 | 15.79 | 15.79 | 15.65 | 15.66 | 398 | -0.12(-0.77%) |
Sep 30, 2019 | 15.74 | 15.78 | 15.71 | 15.78 | 1,733 | +0.03(+0.19%) |
Sep 27, 2019 | 15.77 | 15.80 | 15.75 | 15.75 | 400 | -0.02(-0.11%) |
Sep 26, 2019 | 15.71 | 15.77 | 15.71 | 15.77 | 4,668 | -0.16(-0.98%) |
Sep 25, 2019 | 15.82 | 15.92 | 15.82 | 15.92 | 2,143 | -0.11(-0.68%) |
Sep 24, 2019 | 16.02 | 16.03 | 16.00 | 16.03 | 1,394 | -0.18(-1.12%) |
Sep 23, 2019 | 16.20 | 16.21 | 16.20 | 16.21 | 416 | -0.04(-0.25%) |
Sep 20, 2019 | 16.23 | 16.29 | 16.23 | 16.26 | 400 | +0.10(+0.59%) |
Sep 19, 2019 | 16.23 | 16.23 | 16.16 | 16.16 | 1,655 | -0.07(-0.43%) |
Sep 18, 2019 | 16.20 | 16.23 | 16.20 | 16.23 | 374 | +0.02(+0.14%) |
Sep 17, 2019 | 16.13 | 16.21 | 16.13 | 16.21 | 146 | -0.00(-0.00%) |
Sep 16, 2019 | 16.27 | 16.29 | 16.21 | 16.21 | 1,652 | +0.15(+0.91%) |
Sep 13, 2019 | 16.08 | 16.08 | 16.06 | 16.06 | 500 | +0.18(+1.13%) |
Sep 12, 2019 | 15.88 | 15.88 | 15.88 | 15.88 | 123 | -0.12(-0.76%) |
Sep 11, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 24 | +0.06(+0.40%) |
Sep 10, 2019 | 15.94 | 15.94 | 15.94 | 15.94 | 74 | +0.05(+0.32%) |
Sep 09, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 153 | +0.26(+1.64%) |
Sep 06, 2019 | 15.53 | 15.67 | 15.53 | 15.63 | 2,000 | -0.10(-0.61%) |
Sep 05, 2019 | 15.82 | 15.84 | 15.72 | 15.72 | 2,742 | +0.04(+0.23%) |
Sep 04, 2019 | 15.69 | 15.71 | 15.69 | 15.69 | 603 | +0.08(+0.54%) |