Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.98 | 13.98 | 13.92 | 13.94 | 76,700 | -0.02(-0.16%) |
Nov 27, 2019 | 13.94 | 13.98 | 13.92 | 13.96 | 108,724 | +0.07(+0.49%) |
Nov 26, 2019 | 13.98 | 13.98 | 13.89 | 13.89 | 108,234 | -0.05(-0.38%) |
Nov 25, 2019 | 13.87 | 13.95 | 13.87 | 13.95 | 139,538 | +0.07(+0.52%) |
Nov 22, 2019 | 13.88 | 13.90 | 13.83 | 13.87 | 128,888 | +0.04(+0.30%) |
Nov 21, 2019 | 13.86 | 13.86 | 13.78 | 13.83 | 106,431 | +0.02(+0.15%) |
Nov 20, 2019 | 13.86 | 13.88 | 13.79 | 13.81 | 137,656 | -0.05(-0.38%) |
Nov 19, 2019 | 13.95 | 13.96 | 13.86 | 13.86 | 130,297 | -0.06(-0.41%) |
Nov 18, 2019 | 13.95 | 13.96 | 13.91 | 13.92 | 112,826 | -0.06(-0.40%) |
Nov 15, 2019 | 13.94 | 13.98 | 13.91 | 13.98 | 120,502 | +0.08(+0.54%) |
Nov 14, 2019 | 13.94 | 13.95 | 13.90 | 13.90 | 129,730 | -0.03(-0.22%) |
Nov 13, 2019 | 13.93 | 13.96 | 13.90 | 13.93 | 168,048 | -0.04(-0.27%) |
Nov 12, 2019 | 13.99 | 14.03 | 13.95 | 13.97 | 84,760 | +0.01(+0.05%) |
Nov 11, 2019 | 13.95 | 14.01 | 13.95 | 13.96 | 74,553 | -0.08(-0.54%) |
Nov 08, 2019 | 13.99 | 14.04 | 13.97 | 14.04 | 71,133 | +0.02(+0.16%) |
Nov 07, 2019 | 14.07 | 14.12 | 14.02 | 14.02 | 95,533 | -0.05(-0.38%) |
Nov 06, 2019 | 14.10 | 14.11 | 14.03 | 14.07 | 127,395 | -0.02(-0.12%) |
Nov 05, 2019 | 14.08 | 14.10 | 14.04 | 14.09 | 107,321 | +0.00(+0.02%) |
Nov 04, 2019 | 14.08 | 14.12 | 14.08 | 14.08 | 121,724 | +0.05(+0.32%) |
Nov 01, 2019 | 13.95 | 14.04 | 13.95 | 14.04 | 133,906 | +0.11(+0.76%) |
Oct 31, 2019 | 13.96 | 13.97 | 13.87 | 13.93 | 253,562 | -0.03(-0.22%) |
Oct 30, 2019 | 13.99 | 14.00 | 13.92 | 13.96 | 112,891 | -0.02(-0.11%) |
Oct 29, 2019 | 13.95 | 14.01 | 13.95 | 13.98 | 127,886 | +0.04(+0.27%) |
Oct 28, 2019 | 13.96 | 14.01 | 13.94 | 13.94 | 125,804 | -0.02(-0.11%) |
Oct 25, 2019 | 13.91 | 13.96 | 13.91 | 13.96 | 59,985 | +0.01(+0.05%) |
Oct 24, 2019 | 13.98 | 13.98 | 13.89 | 13.95 | 88,504 | -0.03(-0.22%) |
Oct 23, 2019 | 13.96 | 13.98 | 13.92 | 13.98 | 156,693 | +0.04(+0.27%) |
Oct 22, 2019 | 13.92 | 13.98 | 13.88 | 13.94 | 158,042 | +0.04(+0.27%) |
Oct 21, 2019 | 13.89 | 13.92 | 13.86 | 13.90 | 127,455 | +0.08(+0.60%) |
Oct 18, 2019 | 13.74 | 13.85 | 13.74 | 13.82 | 68,967 | -0.04(-0.27%) |
Oct 17, 2019 | 13.79 | 13.86 | 13.75 | 13.86 | 122,636 | +0.10(+0.71%) |
Oct 16, 2019 | 13.74 | 13.79 | 13.73 | 13.76 | 110,391 | +0.01(+0.05%) |
Oct 15, 2019 | 13.73 | 13.80 | 13.72 | 13.75 | 115,186 | +0.05(+0.33%) |
Oct 14, 2019 | 13.72 | 13.73 | 13.66 | 13.71 | 112,759 | -0.01(-0.05%) |
Oct 11, 2019 | 13.73 | 13.79 | 13.71 | 13.71 | 136,071 | +0.07(+0.52%) |
Oct 10, 2019 | 13.59 | 13.68 | 13.59 | 13.64 | 142,636 | +0.06(+0.47%) |
Oct 09, 2019 | 13.67 | 13.67 | 13.58 | 13.58 | 145,226 | +0.00(+0.00%) |
Oct 08, 2019 | 13.67 | 13.67 | 13.58 | 13.58 | 110,427 | -0.14(-0.99%) |
Oct 07, 2019 | 13.70 | 13.76 | 13.67 | 13.71 | 94,314 | -0.01(-0.05%) |
Oct 04, 2019 | 13.68 | 13.74 | 13.65 | 13.72 | 89,738 | +0.04(+0.33%) |
Oct 03, 2019 | 13.62 | 13.68 | 13.56 | 13.68 | 61,403 | +0.04(+0.28%) |
Oct 02, 2019 | 13.71 | 13.71 | 13.59 | 13.64 | 90,632 | -0.13(-0.93%) |
Oct 01, 2019 | 13.87 | 13.92 | 13.74 | 13.77 | 115,414 | -0.08(-0.54%) |
Sep 30, 2019 | 13.89 | 13.89 | 13.83 | 13.84 | 93,533 | +0.02(+0.18%) |
Sep 27, 2019 | 13.83 | 13.89 | 13.79 | 13.82 | 108,378 | -0.00(-0.02%) |
Sep 26, 2019 | 13.87 | 13.89 | 13.80 | 13.82 | 102,475 | -0.05(-0.38%) |
Sep 25, 2019 | 13.84 | 13.87 | 13.81 | 13.87 | 117,821 | +0.04(+0.26%) |
Sep 24, 2019 | 13.93 | 13.95 | 13.81 | 13.84 | 1,877,333 | -0.07(-0.48%) |
Sep 23, 2019 | 13.84 | 13.92 | 13.84 | 13.90 | 57,685 | -0.02(-0.11%) |
Sep 20, 2019 | 13.90 | 13.96 | 13.88 | 13.92 | 88,963 | +0.02(+0.16%) |
Sep 19, 2019 | 13.90 | 13.95 | 13.88 | 13.90 | 73,343 | -0.03(-0.21%) |
Sep 18, 2019 | 13.92 | 13.93 | 13.87 | 13.93 | 108,884 | +0.01(+0.05%) |
Sep 17, 2019 | 13.87 | 13.92 | 13.85 | 13.92 | 125,971 | +0.01(+0.05%) |
Sep 16, 2019 | 13.83 | 13.93 | 13.83 | 13.91 | 72,280 | +0.04(+0.27%) |
Sep 13, 2019 | 13.87 | 13.92 | 13.84 | 13.87 | 79,331 | +0.03(+0.22%) |
Sep 12, 2019 | 13.87 | 13.87 | 13.79 | 13.84 | 110,044 | -0.02(-0.16%) |
Sep 11, 2019 | 13.78 | 13.87 | 13.76 | 13.87 | 93,932 | +0.07(+0.54%) |
Sep 10, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 124,665 | +0.06(+0.44%) |
Sep 09, 2019 | 13.61 | 13.74 | 13.61 | 13.73 | 79,482 | +0.13(+0.93%) |
Sep 06, 2019 | 13.62 | 13.62 | 13.56 | 13.60 | 110,368 | +0.03(+0.22%) |
Sep 05, 2019 | 13.57 | 13.62 | 13.55 | 13.57 | 199,412 | +0.07(+0.49%) |
Sep 04, 2019 | 13.51 | 13.53 | 13.48 | 13.51 | 107,101 | +0.05(+0.34%) |