Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.48 | 14.60 | 14.48 | 14.58 | 45,600 | +0.10(+0.69%) |
Nov 27, 2019 | 14.49 | 14.51 | 14.47 | 14.48 | 70,100 | -0.08(-0.55%) |
Nov 26, 2019 | 14.48 | 14.57 | 14.45 | 14.56 | 168,115 | +0.08(+0.55%) |
Nov 25, 2019 | 14.53 | 14.54 | 14.48 | 14.48 | 94,407 | -0.09(-0.62%) |
Nov 22, 2019 | 14.64 | 14.64 | 14.56 | 14.57 | 106,700 | -0.01(-0.07%) |
Nov 21, 2019 | 14.63 | 14.65 | 14.56 | 14.58 | 198,406 | -0.10(-0.68%) |
Nov 20, 2019 | 14.66 | 14.70 | 14.61 | 14.68 | 78,655 | +0.01(+0.07%) |
Nov 19, 2019 | 14.62 | 14.69 | 14.61 | 14.67 | 80,935 | +0.02(+0.14%) |
Nov 18, 2019 | 14.62 | 14.68 | 14.61 | 14.65 | 77,115 | +0.03(+0.21%) |
Nov 15, 2019 | 14.60 | 14.63 | 14.58 | 14.62 | 82,300 | -0.02(-0.14%) |
Nov 14, 2019 | 14.61 | 14.68 | 14.59 | 14.64 | 50,544 | +0.05(+0.34%) |
Nov 13, 2019 | 14.59 | 14.62 | 14.55 | 14.59 | 62,577 | +0.07(+0.48%) |
Nov 12, 2019 | 14.48 | 14.54 | 14.40 | 14.52 | 62,645 | +0.04(+0.24%) |
Nov 11, 2019 | 14.56 | 14.57 | 14.45 | 14.48 | 75,084 | -0.05(-0.31%) |
Nov 08, 2019 | 14.54 | 14.62 | 14.52 | 14.53 | 197,700 | -0.08(-0.55%) |
Nov 07, 2019 | 14.80 | 14.83 | 14.56 | 14.61 | 131,191 | -0.23(-1.55%) |
Nov 06, 2019 | 14.80 | 14.88 | 14.79 | 14.84 | 57,062 | +0.07(+0.47%) |
Nov 05, 2019 | 14.86 | 14.89 | 14.73 | 14.77 | 152,258 | -0.25(-1.66%) |
Nov 04, 2019 | 15.06 | 15.06 | 14.99 | 15.02 | 49,453 | -0.04(-0.30%) |
Nov 01, 2019 | 15.04 | 15.08 | 15.01 | 15.06 | 33,500 | +0.01(+0.10%) |
Oct 31, 2019 | 14.99 | 15.10 | 14.99 | 15.05 | 54,637 | +0.14(+0.94%) |
Oct 30, 2019 | 14.86 | 14.91 | 14.76 | 14.91 | 37,830 | +0.08(+0.54%) |
Oct 29, 2019 | 14.79 | 14.86 | 14.78 | 14.83 | 91,310 | -0.05(-0.34%) |
Oct 28, 2019 | 14.94 | 14.94 | 14.84 | 14.88 | 84,148 | -0.10(-0.67%) |
Oct 25, 2019 | 15.07 | 15.08 | 14.95 | 14.98 | 64,200 | +0.01(+0.07%) |
Oct 24, 2019 | 14.96 | 14.98 | 14.92 | 14.97 | 101,313 | +0.13(+0.88%) |
Oct 23, 2019 | 14.88 | 14.91 | 14.84 | 14.84 | 735,268 | +0.01(+0.07%) |
Oct 22, 2019 | 14.82 | 14.83 | 14.77 | 14.83 | 87,524 | +0.06(+0.41%) |
Oct 21, 2019 | 14.90 | 14.90 | 14.76 | 14.77 | 48,338 | -0.07(-0.47%) |
Oct 18, 2019 | 14.83 | 14.88 | 14.83 | 14.84 | 91,400 | -0.02(-0.13%) |
Oct 17, 2019 | 14.85 | 14.91 | 14.84 | 14.86 | 78,687 | +0.01(+0.07%) |
Oct 16, 2019 | 14.83 | 14.85 | 14.77 | 14.85 | 134,148 | +0.10(+0.68%) |
Oct 15, 2019 | 14.84 | 14.84 | 14.72 | 14.75 | 104,149 | -0.10(-0.67%) |
Oct 14, 2019 | 14.84 | 14.88 | 14.83 | 14.85 | 82,153 | +0.04(+0.27%) |
Oct 11, 2019 | 14.79 | 14.81 | 14.68 | 14.81 | 173,100 | -0.07(-0.47%) |
Oct 10, 2019 | 14.98 | 14.98 | 14.86 | 14.88 | 83,348 | -0.12(-0.80%) |
Oct 09, 2019 | 15.04 | 15.05 | 14.96 | 15.00 | 790,417 | +0.02(+0.13%) |
Oct 08, 2019 | 15.01 | 15.03 | 14.91 | 14.98 | 533,769 | +0.12(+0.81%) |
Oct 07, 2019 | 14.90 | 14.98 | 14.82 | 14.86 | 331,796 | -0.13(-0.87%) |
Oct 04, 2019 | 14.96 | 15.03 | 14.92 | 14.99 | 4,617,800 | +0.00(+0.00%) |
Oct 03, 2019 | 14.96 | 15.14 | 14.93 | 14.99 | 82,572 | +0.05(+0.30%) |
Oct 02, 2019 | 14.89 | 14.99 | 14.84 | 14.94 | 83,076 | +0.20(+1.35%) |
Oct 01, 2019 | 14.62 | 14.82 | 14.57 | 14.75 | 120,911 | +0.04(+0.24%) |
Sep 30, 2019 | 14.77 | 14.81 | 14.59 | 14.71 | 110,988 | -0.19(-1.28%) |
Sep 27, 2019 | 14.83 | 14.97 | 14.80 | 14.90 | 58,300 | -0.08(-0.57%) |
Sep 26, 2019 | 15.04 | 15.10 | 14.96 | 14.98 | 149,699 | +0.00(+0.03%) |
Sep 25, 2019 | 15.22 | 15.25 | 14.95 | 14.98 | 126,155 | -0.31(-2.03%) |
Sep 24, 2019 | 15.14 | 15.29 | 15.11 | 15.29 | 567,254 | +0.12(+0.79%) |
Sep 23, 2019 | 15.15 | 15.21 | 15.12 | 15.17 | 441,582 | +0.07(+0.46%) |
Sep 20, 2019 | 14.96 | 15.11 | 14.94 | 15.10 | 143,000 | +0.17(+1.14%) |
Sep 19, 2019 | 14.95 | 15.00 | 14.92 | 14.93 | 87,783 | +0.08(+0.52%) |
Sep 18, 2019 | 15.00 | 15.07 | 14.77 | 14.85 | 112,707 | -0.11(-0.71%) |
Sep 17, 2019 | 15.00 | 15.02 | 14.93 | 14.96 | 51,680 | +0.03(+0.20%) |
Sep 16, 2019 | 14.96 | 15.01 | 14.90 | 14.93 | 88,040 | +0.13(+0.86%) |
Sep 13, 2019 | 15.01 | 15.06 | 14.80 | 14.80 | 184,500 | -0.14(-0.95%) |
Sep 12, 2019 | 15.08 | 15.14 | 14.91 | 14.95 | 137,542 | +0.04(+0.23%) |
Sep 11, 2019 | 14.82 | 14.93 | 14.82 | 14.91 | 109,986 | +0.08(+0.54%) |
Sep 10, 2019 | 14.93 | 14.96 | 14.81 | 14.83 | 174,891 | -0.11(-0.74%) |
Sep 09, 2019 | 15.04 | 15.07 | 14.93 | 14.94 | 128,558 | -0.05(-0.33%) |
Sep 06, 2019 | 15.17 | 15.22 | 14.99 | 14.99 | 181,600 | -0.15(-0.99%) |
Sep 05, 2019 | 15.35 | 15.35 | 15.01 | 15.14 | 220,155 | -0.35(-2.26%) |
Sep 04, 2019 | 15.39 | 15.51 | 15.39 | 15.49 | 121,732 | +0.06(+0.39%) |