Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.27 | 14.31 | 14.23 | 14.29 | 7,403 | +0.02(+0.16%) |
Nov 27, 2019 | 14.23 | 14.27 | 14.23 | 14.27 | 15,689 | +0.03(+0.20%) |
Nov 26, 2019 | 14.20 | 14.28 | 14.15 | 14.24 | 35,455 | +0.04(+0.25%) |
Nov 25, 2019 | 14.17 | 14.30 | 14.12 | 14.21 | 26,430 | +0.05(+0.34%) |
Nov 22, 2019 | 14.17 | 14.18 | 14.12 | 14.16 | 18,126 | +0.02(+0.13%) |
Nov 21, 2019 | 14.18 | 14.18 | 14.11 | 14.14 | 18,370 | -0.03(-0.18%) |
Nov 20, 2019 | 14.17 | 14.29 | 14.11 | 14.17 | 33,070 | -0.01(-0.06%) |
Nov 19, 2019 | 14.21 | 14.23 | 14.15 | 14.17 | 33,050 | -0.09(-0.62%) |
Nov 18, 2019 | 14.53 | 14.57 | 14.24 | 14.26 | 69,101 | -0.24(-1.65%) |
Nov 15, 2019 | 14.38 | 14.55 | 14.29 | 14.50 | 41,228 | +0.07(+0.46%) |
Nov 14, 2019 | 14.35 | 14.52 | 14.34 | 14.44 | 49,117 | +0.09(+0.60%) |
Nov 13, 2019 | 14.29 | 14.35 | 14.29 | 14.35 | 10,463 | +0.06(+0.39%) |
Nov 12, 2019 | 14.33 | 14.35 | 14.29 | 14.29 | 3,396 | +0.00(+0.00%) |
Nov 11, 2019 | 14.35 | 14.35 | 14.29 | 14.29 | 7,575 | -0.01(-0.08%) |
Nov 08, 2019 | 14.33 | 14.35 | 14.30 | 14.30 | 10,129 | -0.02(-0.12%) |
Nov 07, 2019 | 14.30 | 14.32 | 14.30 | 14.32 | 6,703 | +0.00(+0.03%) |
Nov 06, 2019 | 14.33 | 14.33 | 14.31 | 14.32 | 2,758 | -0.01(-0.07%) |
Nov 05, 2019 | 14.34 | 14.35 | 14.33 | 14.33 | 4,748 | +0.01(+0.04%) |
Nov 04, 2019 | 14.25 | 14.35 | 14.24 | 14.32 | 18,098 | +0.04(+0.27%) |
Nov 01, 2019 | 14.21 | 14.29 | 14.16 | 14.28 | 31,810 | +0.05(+0.33%) |
Oct 31, 2019 | 14.24 | 14.24 | 14.15 | 14.24 | 13,911 | +0.00(+0.00%) |
Oct 30, 2019 | 14.19 | 14.24 | 14.11 | 14.24 | 17,692 | +0.06(+0.41%) |
Oct 29, 2019 | 14.12 | 14.18 | 14.10 | 14.18 | 23,908 | +0.07(+0.48%) |
Oct 28, 2019 | 14.05 | 14.11 | 14.05 | 14.11 | 12,278 | +0.00(+0.00%) |
Oct 25, 2019 | 14.11 | 14.11 | 14.10 | 14.11 | 14,689 | -0.00(-0.00%) |
Oct 24, 2019 | 14.08 | 14.12 | 14.07 | 14.11 | 7,918 | +0.03(+0.18%) |
Oct 23, 2019 | 14.09 | 14.09 | 14.04 | 14.09 | 16,382 | +0.00(+0.02%) |
Oct 22, 2019 | 14.06 | 14.09 | 14.06 | 14.08 | 10,983 | -0.01(-0.08%) |
Oct 21, 2019 | 14.07 | 14.14 | 14.07 | 14.09 | 28,542 | +0.00(+0.00%) |
Oct 18, 2019 | 14.04 | 14.13 | 14.02 | 14.09 | 39,590 | +0.06(+0.39%) |
Oct 17, 2019 | 14.02 | 14.07 | 14.02 | 14.04 | 6,321 | +0.03(+0.24%) |
Oct 16, 2019 | 13.99 | 14.01 | 13.99 | 14.01 | 11,973 | +0.02(+0.16%) |
Oct 15, 2019 | 14.02 | 14.03 | 13.97 | 13.98 | 15,463 | -0.04(-0.28%) |
Oct 14, 2019 | 14.06 | 14.08 | 13.96 | 14.02 | 28,643 | +0.02(+0.16%) |
Oct 11, 2019 | 14.02 | 14.04 | 14.00 | 14.00 | 22,751 | -0.05(-0.36%) |
Oct 10, 2019 | 14.06 | 14.06 | 14.01 | 14.05 | 4,043 | -0.02(-0.12%) |
Oct 09, 2019 | 14.07 | 14.07 | 14.05 | 14.07 | 5,096 | +0.03(+0.22%) |
Oct 08, 2019 | 14.06 | 14.06 | 14.04 | 14.04 | 1,920 | -0.02(-0.13%) |
Oct 07, 2019 | 13.99 | 14.06 | 13.99 | 14.05 | 12,337 | +0.04(+0.31%) |
Oct 04, 2019 | 14.00 | 14.07 | 13.98 | 14.01 | 15,764 | -0.01(-0.07%) |
Oct 03, 2019 | 14.01 | 14.04 | 13.99 | 14.02 | 11,952 | +0.04(+0.27%) |
Oct 02, 2019 | 14.06 | 14.06 | 13.98 | 13.98 | 15,624 | -0.05(-0.36%) |
Oct 01, 2019 | 14.08 | 14.11 | 14.02 | 14.03 | 22,095 | -0.02(-0.16%) |
Sep 30, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 8,262 | +0.02(+0.12%) |
Sep 27, 2019 | 14.05 | 14.08 | 13.98 | 14.04 | 34,574 | -0.05(-0.34%) |
Sep 26, 2019 | 14.01 | 14.09 | 14.01 | 14.09 | 10,649 | +0.08(+0.54%) |
Sep 25, 2019 | 14.07 | 14.09 | 14.01 | 14.01 | 15,913 | -0.05(-0.38%) |
Sep 24, 2019 | 14.03 | 14.07 | 13.93 | 14.07 | 21,668 | +0.16(+1.12%) |
Sep 23, 2019 | 13.98 | 14.01 | 13.91 | 13.91 | 3,987 | -0.02(-0.12%) |
Sep 20, 2019 | 13.95 | 13.98 | 13.89 | 13.93 | 17,877 | +0.01(+0.08%) |
Sep 19, 2019 | 13.97 | 14.01 | 13.90 | 13.92 | 37,866 | -0.03(-0.24%) |
Sep 18, 2019 | 14.00 | 14.00 | 13.93 | 13.95 | 15,235 | +0.02(+0.12%) |
Sep 17, 2019 | 13.99 | 14.00 | 13.93 | 13.93 | 13,872 | -0.03(-0.19%) |
Sep 16, 2019 | 14.01 | 14.01 | 13.92 | 13.96 | 9,861 | -0.05(-0.36%) |
Sep 13, 2019 | 13.97 | 14.03 | 13.88 | 14.01 | 24,740 | +0.06(+0.46%) |
Sep 12, 2019 | 13.93 | 14.02 | 13.91 | 13.94 | 5,711 | -0.00(-0.03%) |
Sep 11, 2019 | 13.93 | 13.95 | 13.88 | 13.95 | 8,017 | -0.02(-0.14%) |
Sep 10, 2019 | 14.04 | 14.04 | 13.93 | 13.97 | 1,264 | +0.07(+0.50%) |
Sep 09, 2019 | 13.92 | 14.02 | 13.90 | 13.90 | 13,551 | -0.07(-0.48%) |
Sep 06, 2019 | 13.91 | 13.97 | 13.90 | 13.97 | 7,223 | +0.01(+0.09%) |
Sep 05, 2019 | 13.87 | 14.01 | 13.84 | 13.95 | 10,333 | -0.01(-0.05%) |
Sep 04, 2019 | 14.04 | 14.04 | 13.95 | 13.96 | 6,109 | +0.01(+0.04%) |