Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.75 | 14.75 | 14.66 | 14.66 | 7,954 | -0.16(-1.06%) |
Nov 27, 2019 | 14.86 | 14.87 | 14.80 | 14.82 | 26,596 | -0.06(-0.43%) |
Nov 26, 2019 | 14.78 | 14.89 | 14.78 | 14.89 | 22,494 | +0.04(+0.27%) |
Nov 25, 2019 | 14.70 | 14.85 | 14.70 | 14.85 | 32,368 | +0.00(+0.00%) |
Nov 22, 2019 | 14.89 | 14.90 | 14.82 | 14.85 | 28,460 | -0.02(-0.16%) |
Nov 21, 2019 | 14.84 | 14.88 | 14.82 | 14.87 | 18,224 | +0.05(+0.33%) |
Nov 20, 2019 | 14.75 | 14.84 | 14.75 | 14.82 | 31,674 | +0.06(+0.44%) |
Nov 19, 2019 | 14.80 | 14.80 | 14.70 | 14.76 | 61,256 | +0.00(+0.00%) |
Nov 18, 2019 | 14.81 | 14.82 | 14.74 | 14.76 | 30,924 | -0.13(-0.86%) |
Nov 15, 2019 | 14.85 | 14.94 | 14.85 | 14.89 | 19,263 | +0.02(+0.11%) |
Nov 14, 2019 | 14.95 | 14.95 | 14.85 | 14.87 | 16,105 | -0.03(-0.20%) |
Nov 13, 2019 | 14.89 | 14.91 | 14.86 | 14.90 | 23,055 | -0.02(-0.12%) |
Nov 12, 2019 | 14.96 | 14.96 | 14.88 | 14.92 | 16,371 | +0.02(+0.11%) |
Nov 11, 2019 | 14.89 | 14.93 | 14.85 | 14.90 | 38,796 | -0.08(-0.54%) |
Nov 08, 2019 | 14.89 | 15.02 | 14.89 | 14.98 | 70,593 | +0.00(+0.00%) |
Nov 07, 2019 | 15.06 | 15.06 | 14.98 | 14.98 | 41,827 | -0.06(-0.37%) |
Nov 06, 2019 | 15.14 | 15.16 | 15.03 | 15.04 | 31,742 | -0.12(-0.80%) |
Nov 05, 2019 | 15.18 | 15.19 | 15.13 | 15.16 | 37,950 | +0.00(+0.00%) |
Nov 04, 2019 | 15.20 | 15.21 | 15.14 | 15.16 | 189,904 | +0.03(+0.21%) |
Nov 01, 2019 | 14.99 | 15.13 | 14.94 | 15.13 | 31,940 | +0.25(+1.68%) |
Oct 31, 2019 | 14.97 | 14.97 | 14.84 | 14.88 | 99,824 | -0.09(-0.59%) |
Oct 30, 2019 | 15.05 | 15.05 | 14.93 | 14.97 | 36,785 | +0.02(+0.11%) |
Oct 29, 2019 | 14.94 | 15.04 | 14.92 | 14.95 | 38,857 | +0.02(+0.11%) |
Oct 28, 2019 | 14.99 | 14.99 | 14.93 | 14.93 | 206,468 | -0.03(-0.22%) |
Oct 25, 2019 | 14.97 | 15.00 | 14.92 | 14.97 | 341,034 | +0.03(+0.22%) |
Oct 24, 2019 | 14.87 | 14.93 | 14.87 | 14.93 | 22,899 | +0.06(+0.43%) |
Oct 23, 2019 | 14.78 | 14.88 | 14.74 | 14.87 | 45,189 | +0.09(+0.60%) |
Oct 22, 2019 | 14.86 | 14.86 | 14.74 | 14.78 | 33,003 | +0.02(+0.11%) |
Oct 21, 2019 | 14.82 | 14.82 | 14.73 | 14.76 | 20,082 | -0.06(-0.43%) |
Oct 18, 2019 | 14.76 | 14.84 | 14.76 | 14.83 | 26,969 | +0.03(+0.22%) |
Oct 17, 2019 | 14.80 | 14.80 | 14.72 | 14.80 | 18,243 | +0.05(+0.33%) |
Oct 16, 2019 | 14.71 | 14.77 | 14.70 | 14.75 | 165,153 | +0.01(+0.05%) |
Oct 15, 2019 | 14.78 | 14.82 | 14.72 | 14.74 | 77,973 | -0.03(-0.22%) |
Oct 14, 2019 | 14.71 | 14.80 | 14.71 | 14.77 | 74,628 | -0.04(-0.27%) |
Oct 11, 2019 | 14.72 | 14.81 | 14.72 | 14.81 | 24,359 | +0.19(+1.27%) |
Oct 10, 2019 | 14.66 | 14.68 | 14.62 | 14.63 | 43,818 | +0.01(+0.05%) |
Oct 09, 2019 | 14.70 | 14.70 | 14.62 | 14.62 | 29,830 | +0.02(+0.17%) |
Oct 08, 2019 | 14.60 | 14.63 | 14.55 | 14.60 | 187,849 | +0.00(+0.01%) |
Oct 07, 2019 | 14.63 | 14.66 | 14.56 | 14.59 | 78,006 | -0.03(-0.17%) |
Oct 04, 2019 | 14.67 | 14.67 | 14.60 | 14.62 | 156,348 | +0.00(+0.00%) |
Oct 03, 2019 | 14.50 | 14.63 | 14.50 | 14.62 | 155,117 | +0.03(+0.22%) |
Oct 02, 2019 | 14.61 | 14.61 | 14.54 | 14.59 | 31,718 | +0.00(+0.00%) |
Oct 01, 2019 | 14.64 | 14.64 | 14.56 | 14.59 | 163,933 | -0.02(-0.11%) |
Sep 30, 2019 | 14.56 | 14.65 | 14.56 | 14.60 | 404,600 | -0.10(-0.71%) |
Sep 27, 2019 | 14.65 | 14.72 | 14.65 | 14.71 | 21,128 | -0.03(-0.22%) |
Sep 26, 2019 | 14.76 | 14.80 | 14.69 | 14.74 | 14,728 | -0.02(-0.11%) |
Sep 25, 2019 | 14.77 | 14.80 | 14.72 | 14.76 | 18,449 | -0.09(-0.60%) |
Sep 24, 2019 | 14.85 | 14.88 | 14.81 | 14.85 | 15,222 | -0.08(-0.51%) |
Sep 23, 2019 | 14.86 | 14.92 | 14.86 | 14.92 | 19,399 | +0.12(+0.79%) |
Sep 20, 2019 | 14.89 | 14.89 | 14.79 | 14.80 | 84,761 | -0.06(-0.38%) |
Sep 19, 2019 | 14.86 | 14.87 | 14.81 | 14.86 | 27,469 | +0.05(+0.33%) |
Sep 18, 2019 | 14.82 | 14.83 | 14.77 | 14.81 | 18,426 | -0.06(-0.43%) |
Sep 17, 2019 | 14.95 | 14.95 | 14.83 | 14.88 | 15,372 | -0.19(-1.23%) |
Sep 16, 2019 | 14.90 | 15.10 | 14.90 | 15.06 | 43,304 | +0.39(+2.63%) |
Sep 13, 2019 | 14.81 | 14.81 | 14.68 | 14.68 | 105,641 | +0.00(+0.00%) |
Sep 12, 2019 | 14.50 | 14.70 | 14.50 | 14.68 | 22,547 | +0.03(+0.22%) |
Sep 11, 2019 | 14.68 | 14.69 | 14.57 | 14.64 | 35,638 | -0.03(-0.22%) |
Sep 10, 2019 | 14.64 | 14.69 | 14.62 | 14.68 | 17,180 | +0.07(+0.50%) |
Sep 09, 2019 | 14.56 | 14.63 | 14.56 | 14.60 | 61,659 | +0.07(+0.50%) |
Sep 06, 2019 | 14.54 | 14.57 | 14.49 | 14.53 | 100,545 | -0.04(-0.28%) |
Sep 05, 2019 | 14.69 | 14.69 | 14.56 | 14.57 | 16,548 | -0.06(-0.38%) |
Sep 04, 2019 | 14.59 | 14.66 | 14.52 | 14.63 | 119,824 | +0.23(+1.56%) |