Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.24 | 14.33 | 14.24 | 14.33 | 27,400 | +0.10(+0.70%) |
Nov 27, 2019 | 14.23 | 14.25 | 14.21 | 14.23 | 47,000 | -0.07(-0.49%) |
Nov 26, 2019 | 14.22 | 14.31 | 14.20 | 14.30 | 65,796 | +0.06(+0.42%) |
Nov 25, 2019 | 14.26 | 14.28 | 14.22 | 14.24 | 55,286 | -0.07(-0.49%) |
Nov 22, 2019 | 14.36 | 14.37 | 14.30 | 14.31 | 29,200 | -0.02(-0.14%) |
Nov 21, 2019 | 14.39 | 14.39 | 14.32 | 14.33 | 9,787 | -0.08(-0.56%) |
Nov 20, 2019 | 14.39 | 14.42 | 14.34 | 14.41 | 41,226 | +0.00(+0.00%) |
Nov 19, 2019 | 14.35 | 14.43 | 14.35 | 14.41 | 49,036 | +0.01(+0.07%) |
Nov 18, 2019 | 14.27 | 14.41 | 14.27 | 14.40 | 36,101 | +0.04(+0.28%) |
Nov 15, 2019 | 14.34 | 14.38 | 14.34 | 14.36 | 755,000 | -0.03(-0.18%) |
Nov 14, 2019 | 14.38 | 14.42 | 14.34 | 14.39 | 15,037 | +0.06(+0.39%) |
Nov 13, 2019 | 14.30 | 14.35 | 14.29 | 14.33 | 61,833 | +0.06(+0.42%) |
Nov 12, 2019 | 14.20 | 14.29 | 14.13 | 14.27 | 46,638 | +0.04(+0.25%) |
Nov 11, 2019 | 14.28 | 14.29 | 14.19 | 14.23 | 21,039 | -0.03(-0.18%) |
Nov 08, 2019 | 14.30 | 14.36 | 14.26 | 14.26 | 18,100 | -0.10(-0.72%) |
Nov 07, 2019 | 14.56 | 14.57 | 14.30 | 14.36 | 108,768 | -0.22(-1.48%) |
Nov 06, 2019 | 14.56 | 14.61 | 14.54 | 14.58 | 19,272 | +0.05(+0.34%) |
Nov 05, 2019 | 14.61 | 14.62 | 14.48 | 14.53 | 32,490 | -0.22(-1.49%) |
Nov 04, 2019 | 14.76 | 14.78 | 14.74 | 14.75 | 62,456 | -0.05(-0.36%) |
Nov 01, 2019 | 14.76 | 14.82 | 14.75 | 14.80 | 97,500 | +0.02(+0.13%) |
Oct 31, 2019 | 14.75 | 14.81 | 14.74 | 14.78 | 14,907 | +0.15(+1.01%) |
Oct 30, 2019 | 14.59 | 14.64 | 14.49 | 14.64 | 39,578 | +0.07(+0.46%) |
Oct 29, 2019 | 14.54 | 14.59 | 14.52 | 14.57 | 22,162 | -0.03(-0.21%) |
Oct 28, 2019 | 14.67 | 14.67 | 14.59 | 14.60 | 15,565 | -0.13(-0.88%) |
Oct 25, 2019 | 14.83 | 14.83 | 14.68 | 14.73 | 25,700 | +0.03(+0.20%) |
Oct 24, 2019 | 14.65 | 14.72 | 14.65 | 14.70 | 28,750 | +0.10(+0.68%) |
Oct 23, 2019 | 14.60 | 14.63 | 14.60 | 14.60 | 15,104 | +0.05(+0.34%) |
Oct 22, 2019 | 14.56 | 14.57 | 14.51 | 14.55 | 49,703 | +0.04(+0.28%) |
Oct 21, 2019 | 14.62 | 14.62 | 14.50 | 14.51 | 23,332 | -0.08(-0.55%) |
Oct 18, 2019 | 14.59 | 14.61 | 14.58 | 14.59 | 14,400 | +0.00(+0.00%) |
Oct 17, 2019 | 14.60 | 14.65 | 14.59 | 14.59 | 34,797 | +0.02(+0.14%) |
Oct 16, 2019 | 14.55 | 14.60 | 14.51 | 14.57 | 21,635 | +0.08(+0.55%) |
Oct 15, 2019 | 14.56 | 14.56 | 14.46 | 14.49 | 34,568 | -0.11(-0.75%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.58 | 14.60 | 33,675 | +0.05(+0.34%) |
Oct 11, 2019 | 14.54 | 14.55 | 14.44 | 14.55 | 89,100 | -0.07(-0.48%) |
Oct 10, 2019 | 14.70 | 14.70 | 14.60 | 14.62 | 15,131 | -0.12(-0.82%) |
Oct 09, 2019 | 14.77 | 14.79 | 14.73 | 14.74 | 28,212 | +0.00(+0.00%) |
Oct 08, 2019 | 14.74 | 14.76 | 14.68 | 14.74 | 34,464 | +0.14(+0.96%) |
Oct 07, 2019 | 14.66 | 14.70 | 14.57 | 14.60 | 55,207 | -0.14(-0.95%) |
Oct 04, 2019 | 14.70 | 14.76 | 14.66 | 14.74 | 28,100 | +0.00(+0.00%) |
Oct 03, 2019 | 14.68 | 14.85 | 14.68 | 14.74 | 56,124 | +0.07(+0.48%) |
Oct 02, 2019 | 14.61 | 14.73 | 14.61 | 14.67 | 28,936 | +0.17(+1.17%) |
Oct 01, 2019 | 14.33 | 14.56 | 14.31 | 14.50 | 81,999 | +0.08(+0.55%) |
Sep 30, 2019 | 14.52 | 14.56 | 14.35 | 14.42 | 81,437 | -0.22(-1.50%) |
Sep 27, 2019 | 14.58 | 14.70 | 14.57 | 14.64 | 27,400 | -0.08(-0.54%) |
Sep 26, 2019 | 14.79 | 14.80 | 14.71 | 14.72 | 23,784 | +0.00(+0.00%) |
Sep 25, 2019 | 14.95 | 14.96 | 14.70 | 14.72 | 15,402 | -0.28(-1.87%) |
Sep 24, 2019 | 14.87 | 15.02 | 14.84 | 15.00 | 43,783 | +0.08(+0.52%) |
Sep 23, 2019 | 14.86 | 14.95 | 14.86 | 14.92 | 32,804 | +0.08(+0.55%) |
Sep 20, 2019 | 14.70 | 14.85 | 14.70 | 14.84 | 38,200 | +0.18(+1.23%) |
Sep 19, 2019 | 14.70 | 14.71 | 14.66 | 14.66 | 41,652 | +0.06(+0.41%) |
Sep 18, 2019 | 14.74 | 14.78 | 14.59 | 14.60 | 25,129 | -0.10(-0.68%) |
Sep 17, 2019 | 14.72 | 14.75 | 14.67 | 14.70 | 35,899 | +0.02(+0.14%) |
Sep 16, 2019 | 14.71 | 14.73 | 14.65 | 14.68 | 28,043 | +0.13(+0.89%) |
Sep 13, 2019 | 14.72 | 14.73 | 14.54 | 14.55 | 37,300 | -0.12(-0.82%) |
Sep 12, 2019 | 14.82 | 14.86 | 14.66 | 14.67 | 34,037 | +0.02(+0.14%) |
Sep 11, 2019 | 14.57 | 14.66 | 14.57 | 14.65 | 19,638 | +0.10(+0.69%) |
Sep 10, 2019 | 14.67 | 14.69 | 14.55 | 14.55 | 62,782 | -0.14(-0.95%) |
Sep 09, 2019 | 14.79 | 14.79 | 14.66 | 14.69 | 69,663 | -0.04(-0.27%) |
Sep 06, 2019 | 14.91 | 14.96 | 14.73 | 14.73 | 40,400 | -0.13(-0.87%) |
Sep 05, 2019 | 15.05 | 15.06 | 14.80 | 14.86 | 154,246 | -0.37(-2.43%) |
Sep 04, 2019 | 15.11 | 15.23 | 15.11 | 15.23 | 51,316 | +0.11(+0.73%) |