Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.41 | 16.46 | 16.41 | 16.46 | 404 | +0.08(+0.48%) |
Nov 27, 2019 | 15.91 | 16.80 | 15.91 | 16.39 | 18,921 | +0.52(+3.30%) |
Nov 26, 2019 | 15.86 | 16.11 | 15.83 | 15.86 | 6,583 | -0.01(-0.06%) |
Nov 25, 2019 | 15.84 | 16.11 | 15.81 | 15.87 | 14,865 | +0.06(+0.38%) |
Nov 22, 2019 | 15.81 | 15.82 | 15.81 | 15.81 | 3,237 | +0.00(+0.00%) |
Nov 21, 2019 | 15.62 | 15.91 | 15.44 | 15.81 | 7,739 | +0.46(+3.03%) |
Nov 20, 2019 | 15.77 | 15.95 | 15.35 | 15.35 | 9,552 | +0.02(+0.13%) |
Nov 19, 2019 | 15.59 | 15.91 | 15.33 | 15.33 | 7,903 | -0.01(-0.06%) |
Nov 18, 2019 | 15.74 | 16.06 | 15.34 | 15.34 | 15,503 | -0.05(-0.32%) |
Nov 15, 2019 | 15.12 | 15.81 | 15.05 | 15.39 | 31,873 | +0.27(+1.77%) |
Nov 14, 2019 | 15.07 | 15.18 | 15.07 | 15.12 | 5,148 | +0.10(+0.66%) |
Nov 13, 2019 | 14.99 | 15.04 | 14.99 | 15.02 | 1,355 | +0.05(+0.33%) |
Nov 12, 2019 | 14.92 | 14.99 | 14.92 | 14.97 | 8,810 | +0.14(+0.93%) |
Nov 11, 2019 | 14.84 | 14.84 | 14.82 | 14.83 | 3,048 | +0.06(+0.40%) |
Nov 08, 2019 | 14.77 | 14.77 | 14.77 | 28 | +0.00(+0.00%) | |
Nov 07, 2019 | 14.77 | 14.77 | 14.77 | 30 | +0.00(+0.00%) | |
Nov 06, 2019 | 14.84 | 14.90 | 14.71 | 14.77 | 8,338 | -0.10(-0.66%) |
Nov 05, 2019 | 14.95 | 14.95 | 14.84 | 14.87 | 7,212 | +0.05(+0.32%) |
Nov 04, 2019 | 14.87 | 14.93 | 12.45 | 14.83 | 5,890 | -0.13(-0.84%) |
Nov 01, 2019 | 15.07 | 15.07 | 14.95 | 14.95 | 505 | -0.11(-0.72%) |
Oct 31, 2019 | 14.88 | 15.06 | 14.88 | 15.06 | 1,151 | +0.17(+1.13%) |
Oct 30, 2019 | 14.97 | 15.02 | 14.89 | 14.89 | 4,625 | -0.08(-0.53%) |
Oct 29, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 305 | -0.10(-0.66%) |
Oct 28, 2019 | 15.00 | 15.07 | 14.97 | 15.07 | 3,309 | +0.10(+0.66%) |
Oct 25, 2019 | 15.16 | 15.16 | 14.92 | 14.97 | 9,309 | -0.21(-1.37%) |
Oct 24, 2019 | 15.07 | 15.18 | 15.07 | 15.18 | 4,779 | +0.11(+0.72%) |
Oct 23, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 920 | +0.00(+0.00%) |
Oct 22, 2019 | 15.07 | 15.07 | 15.07 | 108 | +0.00(+0.00%) | |
Oct 21, 2019 | 14.97 | 15.07 | 14.97 | 15.07 | 3,629 | +0.01(+0.07%) |
Oct 18, 2019 | 15.06 | 15.06 | 15.06 | 3 | +0.00(+0.00%) | |
Oct 17, 2019 | 15.02 | 15.07 | 14.97 | 15.06 | 2,912 | -0.01(-0.07%) |
Oct 16, 2019 | 14.97 | 15.07 | 14.97 | 15.07 | 4,661 | +0.10(+0.66%) |
Oct 15, 2019 | 14.97 | 14.97 | 14.97 | 200 | +0.00(+0.00%) | |
Oct 14, 2019 | 14.87 | 15.10 | 14.76 | 14.97 | 3,604 | +0.09(+0.60%) |
Oct 10, 2019 | 14.88 | 14.88 | 14.88 | 0 | -0.12(-0.83%) | |
Oct 09, 2019 | 15.01 | 15.01 | 15.01 | 66 | +0.00(+0.00%) | |
Oct 08, 2019 | 14.93 | 15.01 | 14.88 | 15.01 | 2,140 | +0.12(+0.84%) |
Oct 07, 2019 | 14.93 | 15.03 | 14.87 | 14.88 | 6,770 | +0.06(+0.40%) |
Oct 04, 2019 | 15.32 | 15.32 | 14.18 | 14.82 | 35,314 | -0.49(-3.23%) |
Oct 03, 2019 | 15.29 | 15.32 | 15.26 | 15.32 | 2,335 | +0.08(+0.52%) |
Oct 02, 2019 | 15.24 | 15.32 | 15.22 | 15.24 | 29,486 | +0.00(+0.03%) |
Oct 01, 2019 | 15.29 | 15.34 | 15.23 | 15.23 | 8,315 | -0.01(-0.10%) |
Sep 30, 2019 | 15.30 | 15.30 | 14.53 | 15.25 | 27,067 | +0.06(+0.39%) |
Sep 27, 2019 | 15.32 | 15.32 | 15.19 | 15.19 | 2,630 | -0.13(-0.84%) |
Sep 26, 2019 | 15.31 | 15.32 | 15.27 | 15.32 | 2,643 | +0.15(+0.98%) |
Sep 25, 2019 | 15.25 | 15.56 | 15.17 | 15.17 | 8,889 | -0.26(-1.67%) |
Sep 24, 2019 | 15.13 | 15.43 | 15.13 | 15.43 | 5,592 | +0.21(+1.36%) |
Sep 23, 2019 | 15.27 | 15.27 | 15.22 | 15.22 | 4,020 | -0.10(-0.64%) |
Sep 20, 2019 | 15.02 | 15.32 | 15.02 | 15.32 | 11,636 | +0.27(+1.77%) |
Sep 19, 2019 | 15.05 | 15.13 | 15.05 | 15.05 | 1,009 | +0.06(+0.40%) |
Sep 18, 2019 | 14.96 | 15.11 | 14.96 | 14.99 | 2,803 | +0.03(+0.20%) |
Sep 17, 2019 | 14.94 | 14.97 | 14.94 | 14.96 | 5,760 | -0.13(-0.85%) |
Sep 16, 2019 | 15.22 | 15.22 | 15.09 | 15.09 | 3,333 | -0.14(-0.91%) |
Sep 13, 2019 | 15.17 | 15.76 | 15.17 | 15.23 | 15,987 | +0.10(+0.65%) |
Sep 12, 2019 | 15.17 | 15.17 | 15.13 | 15.13 | 4,355 | -0.09(-0.58%) |
Sep 11, 2019 | 15.07 | 15.22 | 15.07 | 15.22 | 2,134 | +0.25(+1.65%) |
Sep 10, 2019 | 14.97 | 15.02 | 14.97 | 14.97 | 9,189 | +0.10(+0.66%) |
Sep 09, 2019 | 14.80 | 15.06 | 14.80 | 14.87 | 7,547 | +0.20(+1.35%) |
Sep 06, 2019 | 14.58 | 14.78 | 14.58 | 14.68 | 2,023 | -0.09(-0.64%) |
Sep 05, 2019 | 14.56 | 14.77 | 14.56 | 14.77 | 6,805 | +0.37(+2.57%) |
Sep 04, 2019 | 14.49 | 14.49 | 14.39 | 14.40 | 3,336 | -0.09(-0.61%) |