Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.06 | 15.19 | 15.06 | 15.13 | 175,050 | +0.07(+0.44%) |
Nov 27, 2019 | 15.13 | 15.13 | 15.06 | 15.06 | 190,527 | -0.05(-0.31%) |
Nov 26, 2019 | 15.10 | 15.13 | 15.08 | 15.11 | 236,227 | -0.05(-0.31%) |
Nov 25, 2019 | 15.05 | 15.18 | 15.05 | 15.16 | 123,776 | +0.14(+0.94%) |
Nov 22, 2019 | 15.06 | 15.06 | 15.01 | 15.02 | 102,788 | -0.01(-0.06%) |
Nov 21, 2019 | 15.02 | 15.11 | 15.01 | 15.03 | 127,143 | +0.06(+0.38%) |
Nov 20, 2019 | 15.01 | 15.06 | 14.97 | 14.97 | 177,646 | -0.01(-0.06%) |
Nov 19, 2019 | 15.04 | 15.04 | 14.96 | 14.98 | 203,369 | -0.06(-0.37%) |
Nov 18, 2019 | 15.08 | 15.10 | 15.03 | 15.04 | 303,087 | -0.08(-0.50%) |
Nov 15, 2019 | 15.16 | 15.17 | 15.09 | 15.11 | 150,500 | -0.06(-0.37%) |
Nov 14, 2019 | 15.16 | 15.19 | 15.12 | 15.17 | 190,644 | -0.01(-0.06%) |
Nov 13, 2019 | 15.24 | 15.26 | 15.16 | 15.18 | 1,611,246 | -0.06(-0.37%) |
Nov 12, 2019 | 15.09 | 15.23 | 15.09 | 15.23 | 276,810 | +0.18(+1.18%) |
Nov 11, 2019 | 15.06 | 15.09 | 15.02 | 15.06 | 206,484 | -0.05(-0.31%) |
Nov 08, 2019 | 15.08 | 15.16 | 15.05 | 15.10 | 343,269 | +0.04(+0.25%) |
Nov 07, 2019 | 15.10 | 15.10 | 15.03 | 15.06 | 197,822 | -0.02(-0.12%) |
Nov 06, 2019 | 15.14 | 15.14 | 15.06 | 15.08 | 297,930 | -0.09(-0.62%) |
Nov 05, 2019 | 15.07 | 15.18 | 15.06 | 15.18 | 188,917 | +0.12(+0.81%) |
Nov 04, 2019 | 15.06 | 15.11 | 15.05 | 15.06 | 559,838 | +0.00(+0.00%) |
Nov 01, 2019 | 14.92 | 15.06 | 14.92 | 15.06 | 298,546 | +0.12(+0.82%) |
Oct 31, 2019 | 14.92 | 14.95 | 14.83 | 14.93 | 338,123 | -0.03(-0.19%) |
Oct 30, 2019 | 14.90 | 14.99 | 14.88 | 14.96 | 182,122 | +0.05(+0.31%) |
Oct 29, 2019 | 14.98 | 14.98 | 14.89 | 14.91 | 295,174 | -0.05(-0.31%) |
Oct 28, 2019 | 14.89 | 14.96 | 14.86 | 14.96 | 147,553 | +0.08(+0.57%) |
Oct 25, 2019 | 14.83 | 14.94 | 14.81 | 14.88 | 412,436 | +0.04(+0.25%) |
Oct 24, 2019 | 14.86 | 14.90 | 14.82 | 14.84 | 88,076 | -0.04(-0.25%) |
Oct 23, 2019 | 14.81 | 14.91 | 14.77 | 14.88 | 476,792 | +0.03(+0.19%) |
Oct 22, 2019 | 14.90 | 14.92 | 14.85 | 14.85 | 103,404 | -0.05(-0.31%) |
Oct 21, 2019 | 14.92 | 14.93 | 14.89 | 14.90 | 179,282 | -0.03(-0.19%) |
Oct 18, 2019 | 14.91 | 14.93 | 14.85 | 14.92 | 123,816 | +0.03(+0.19%) |
Oct 17, 2019 | 14.97 | 14.99 | 14.89 | 14.90 | 118,753 | -0.05(-0.31%) |
Oct 16, 2019 | 14.93 | 14.96 | 14.88 | 14.94 | 349,296 | -0.04(-0.25%) |
Oct 15, 2019 | 14.88 | 15.00 | 14.88 | 14.98 | 304,396 | +0.09(+0.63%) |
Oct 14, 2019 | 14.92 | 14.96 | 14.86 | 14.89 | 190,995 | -0.01(-0.06%) |
Oct 11, 2019 | 14.77 | 14.91 | 14.77 | 14.90 | 414,357 | +0.20(+1.34%) |
Oct 10, 2019 | 14.77 | 14.79 | 14.69 | 14.70 | 140,035 | -0.06(-0.38%) |
Oct 09, 2019 | 14.77 | 14.81 | 14.74 | 14.76 | 368,041 | +0.03(+0.19%) |
Oct 08, 2019 | 14.59 | 14.77 | 14.59 | 14.73 | 173,937 | +0.08(+0.58%) |
Oct 07, 2019 | 14.72 | 14.72 | 14.58 | 14.64 | 210,238 | -0.13(-0.89%) |
Oct 04, 2019 | 14.84 | 14.85 | 14.77 | 14.77 | 266,631 | -0.10(-0.69%) |
Oct 03, 2019 | 14.77 | 14.91 | 14.77 | 14.88 | 406,426 | +0.04(+0.25%) |
Oct 02, 2019 | 14.87 | 14.89 | 14.78 | 14.84 | 924,168 | -0.04(-0.25%) |
Oct 01, 2019 | 14.83 | 14.88 | 14.81 | 14.88 | 227,408 | +0.02(+0.13%) |
Sep 30, 2019 | 14.75 | 14.88 | 14.72 | 14.86 | 254,535 | +0.13(+0.89%) |
Sep 27, 2019 | 14.75 | 14.78 | 14.72 | 14.73 | 302,389 | -0.02(-0.13%) |
Sep 26, 2019 | 14.74 | 14.76 | 14.68 | 14.75 | 253,115 | +0.03(+0.19%) |
Sep 25, 2019 | 14.58 | 14.72 | 14.57 | 14.72 | 203,713 | +0.14(+0.96%) |
Sep 24, 2019 | 14.55 | 14.63 | 14.55 | 14.58 | 249,888 | +0.03(+0.19%) |
Sep 23, 2019 | 14.52 | 14.60 | 14.52 | 14.55 | 297,709 | +0.10(+0.71%) |
Sep 20, 2019 | 14.49 | 14.51 | 14.39 | 14.45 | 445,418 | -0.08(-0.58%) |
Sep 19, 2019 | 14.46 | 14.58 | 14.46 | 14.53 | 164,278 | +0.05(+0.32%) |
Sep 18, 2019 | 14.46 | 14.51 | 14.43 | 14.48 | 268,162 | +0.00(+0.00%) |
Sep 17, 2019 | 14.56 | 14.57 | 14.45 | 14.48 | 380,400 | -0.12(-0.83%) |
Sep 16, 2019 | 14.54 | 14.63 | 14.49 | 14.61 | 913,873 | +0.14(+0.97%) |
Sep 13, 2019 | 14.49 | 14.54 | 14.43 | 14.47 | 431,008 | +0.04(+0.26%) |
Sep 12, 2019 | 14.24 | 14.43 | 14.23 | 14.43 | 609,018 | +0.27(+1.92%) |
Sep 11, 2019 | 14.12 | 14.17 | 14.06 | 14.16 | 440,011 | +0.03(+0.20%) |
Sep 10, 2019 | 13.96 | 14.13 | 13.92 | 14.13 | 578,398 | +0.22(+1.62%) |
Sep 09, 2019 | 13.87 | 13.97 | 13.70 | 13.90 | 232,024 | +0.00(+0.00%) |
Sep 06, 2019 | 13.97 | 14.01 | 13.89 | 13.90 | 376,785 | -0.07(-0.54%) |
Sep 05, 2019 | 14.13 | 14.13 | 13.96 | 13.98 | 366,849 | -0.10(-0.73%) |
Sep 04, 2019 | 14.07 | 14.10 | 14.03 | 14.08 | 505,575 | +0.06(+0.40%) |