Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.14 | 15.14 | 15.12 | 15.13 | 91,036 | +0.00(+0.02%) |
Nov 27, 2019 | 15.16 | 15.16 | 15.11 | 15.13 | 220,988 | -0.02(-0.14%) |
Nov 26, 2019 | 15.15 | 15.15 | 15.13 | 15.15 | 270,793 | +0.02(+0.14%) |
Nov 25, 2019 | 15.14 | 15.14 | 15.12 | 15.13 | 341,541 | +0.00(+0.00%) |
Nov 22, 2019 | 15.13 | 15.13 | 15.10 | 15.13 | 172,239 | +0.01(+0.05%) |
Nov 21, 2019 | 15.14 | 15.14 | 15.11 | 15.12 | 218,335 | -0.01(-0.05%) |
Nov 20, 2019 | 15.15 | 15.15 | 15.11 | 15.13 | 205,299 | +0.00(+0.00%) |
Nov 19, 2019 | 15.11 | 15.15 | 15.11 | 15.13 | 194,852 | +0.01(+0.09%) |
Nov 18, 2019 | 15.14 | 15.16 | 15.10 | 15.11 | 456,947 | +0.03(+0.19%) |
Nov 15, 2019 | 15.08 | 15.08 | 15.06 | 15.08 | 316,333 | +0.01(+0.05%) |
Nov 14, 2019 | 15.06 | 15.09 | 15.06 | 15.08 | 357,910 | +0.01(+0.09%) |
Nov 13, 2019 | 15.07 | 15.08 | 15.04 | 15.06 | 267,084 | +0.02(+0.14%) |
Nov 12, 2019 | 15.05 | 15.06 | 15.03 | 15.04 | 249,474 | -0.02(-0.14%) |
Nov 11, 2019 | 15.06 | 15.07 | 15.05 | 15.06 | 135,720 | +0.02(+0.14%) |
Nov 08, 2019 | 15.05 | 15.05 | 15.03 | 15.04 | 126,053 | -0.01(-0.05%) |
Nov 07, 2019 | 15.03 | 15.06 | 15.02 | 15.05 | 314,703 | -0.01(-0.05%) |
Nov 06, 2019 | 15.04 | 15.08 | 15.04 | 15.05 | 152,516 | +0.01(+0.09%) |
Nov 05, 2019 | 15.04 | 15.08 | 15.04 | 15.04 | 529,092 | -0.03(-0.19%) |
Nov 04, 2019 | 15.10 | 15.13 | 15.07 | 15.07 | 163,914 | -0.03(-0.19%) |
Nov 01, 2019 | 15.11 | 15.11 | 15.05 | 15.10 | 341,318 | +0.01(+0.05%) |
Oct 31, 2019 | 15.08 | 15.10 | 15.08 | 15.09 | 276,709 | +0.03(+0.19%) |
Oct 30, 2019 | 15.05 | 15.08 | 15.03 | 15.06 | 163,936 | +0.02(+0.14%) |
Oct 29, 2019 | 15.04 | 15.08 | 15.03 | 15.04 | 386,499 | -0.01(-0.05%) |
Oct 28, 2019 | 15.05 | 15.05 | 15.03 | 15.05 | 233,409 | -0.02(-0.14%) |
Oct 25, 2019 | 15.08 | 15.08 | 15.05 | 15.07 | 229,098 | -0.00(-0.02%) |
Oct 24, 2019 | 15.05 | 15.08 | 15.05 | 15.07 | 245,090 | +0.01(+0.05%) |
Oct 23, 2019 | 15.08 | 15.08 | 15.06 | 15.06 | 266,976 | +0.01(+0.05%) |
Oct 22, 2019 | 15.08 | 15.08 | 15.05 | 15.06 | 217,038 | -0.00(-0.02%) |
Oct 21, 2019 | 15.04 | 15.07 | 15.04 | 15.06 | 191,546 | +0.03(+0.22%) |
Oct 18, 2019 | 15.03 | 15.03 | 15.01 | 15.03 | 226,695 | +0.01(+0.05%) |
Oct 17, 2019 | 15.02 | 15.03 | 14.99 | 15.02 | 255,051 | +0.00(+0.02%) |
Oct 16, 2019 | 15.02 | 15.02 | 14.99 | 15.02 | 219,788 | +0.02(+0.14%) |
Oct 15, 2019 | 15.04 | 15.04 | 14.99 | 15.00 | 175,307 | -0.03(-0.21%) |
Oct 14, 2019 | 15.03 | 15.03 | 15.00 | 15.03 | 146,911 | +0.02(+0.14%) |
Oct 11, 2019 | 15.01 | 15.03 | 15.00 | 15.01 | 192,081 | -0.02(-0.14%) |
Oct 10, 2019 | 15.07 | 15.07 | 15.02 | 15.03 | 275,232 | -0.04(-0.23%) |
Oct 09, 2019 | 15.09 | 15.09 | 15.04 | 15.06 | 413,996 | +0.00(+0.00%) |
Oct 08, 2019 | 15.09 | 15.09 | 15.06 | 15.06 | 245,946 | +0.00(+0.00%) |
Oct 07, 2019 | 15.09 | 15.09 | 15.05 | 15.06 | 244,916 | -0.01(-0.09%) |
Oct 04, 2019 | 15.08 | 15.09 | 15.07 | 15.08 | 151,934 | -0.00(-0.02%) |
Oct 03, 2019 | 15.06 | 15.09 | 15.03 | 15.08 | 203,206 | +0.04(+0.28%) |
Oct 02, 2019 | 15.04 | 15.04 | 15.01 | 15.04 | 156,761 | +0.02(+0.14%) |
Oct 01, 2019 | 15.00 | 15.04 | 14.97 | 15.02 | 158,278 | +0.01(+0.07%) |
Sep 30, 2019 | 14.99 | 15.01 | 14.97 | 15.01 | 219,527 | +0.03(+0.19%) |
Sep 27, 2019 | 14.98 | 14.99 | 14.95 | 14.98 | 159,311 | +0.01(+0.05%) |
Sep 26, 2019 | 14.98 | 14.98 | 14.96 | 14.97 | 294,558 | +0.01(+0.09%) |
Sep 25, 2019 | 14.99 | 15.00 | 14.95 | 14.96 | 658,237 | -0.03(-0.19%) |
Sep 24, 2019 | 14.99 | 14.99 | 14.96 | 14.99 | 189,081 | +0.01(+0.09%) |
Sep 23, 2019 | 14.98 | 14.99 | 14.97 | 14.97 | 443,102 | +0.05(+0.33%) |
Sep 20, 2019 | 14.91 | 14.93 | 14.88 | 14.92 | 234,222 | +0.03(+0.21%) |
Sep 19, 2019 | 14.89 | 14.91 | 14.89 | 14.89 | 313,299 | +0.02(+0.14%) |
Sep 18, 2019 | 14.91 | 14.93 | 14.86 | 14.87 | 279,360 | -0.01(-0.09%) |
Sep 17, 2019 | 14.88 | 14.89 | 14.85 | 14.89 | 303,518 | +0.04(+0.24%) |
Sep 16, 2019 | 14.85 | 14.85 | 14.82 | 14.85 | 186,033 | +0.01(+0.05%) |
Sep 13, 2019 | 14.86 | 14.86 | 14.83 | 14.84 | 399,590 | -0.04(-0.24%) |
Sep 12, 2019 | 14.92 | 14.92 | 14.86 | 14.88 | 171,244 | -0.01(-0.09%) |
Sep 11, 2019 | 14.90 | 14.91 | 14.88 | 14.89 | 273,771 | +0.00(+0.00%) |
Sep 10, 2019 | 14.91 | 14.94 | 14.89 | 14.89 | 230,924 | -0.05(-0.33%) |
Sep 09, 2019 | 14.96 | 14.96 | 14.93 | 14.94 | 177,343 | -0.03(-0.19%) |
Sep 06, 2019 | 14.95 | 14.98 | 14.95 | 14.97 | 303,505 | +0.01(+0.05%) |
Sep 05, 2019 | 14.98 | 14.98 | 14.94 | 14.96 | 304,322 | -0.05(-0.33%) |
Sep 04, 2019 | 15.00 | 15.02 | 14.98 | 15.01 | 189,687 | +0.03(+0.23%) |