Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.41 | 14.41 | 14.34 | 14.39 | 2,138 | -0.04(-0.28%) |
Nov 27, 2019 | 14.39 | 14.48 | 14.27 | 14.43 | 47,040 | -0.01(-0.10%) |
Nov 26, 2019 | 14.65 | 14.65 | 14.44 | 14.44 | 8,814 | -0.16(-1.10%) |
Nov 25, 2019 | 14.46 | 14.61 | 14.46 | 14.60 | 8,133 | +0.06(+0.41%) |
Nov 22, 2019 | 14.59 | 14.63 | 14.51 | 14.54 | 25,391 | -0.04(-0.30%) |
Nov 21, 2019 | 14.46 | 14.58 | 14.34 | 14.58 | 39,146 | +0.21(+1.46%) |
Nov 20, 2019 | 14.23 | 14.41 | 14.23 | 14.37 | 18,889 | +0.07(+0.47%) |
Nov 19, 2019 | 14.49 | 14.49 | 14.30 | 14.31 | 16,150 | -0.16(-1.14%) |
Nov 18, 2019 | 14.58 | 14.59 | 14.44 | 14.47 | 14,798 | -0.17(-1.14%) |
Nov 15, 2019 | 14.57 | 14.68 | 14.56 | 14.64 | 9,488 | +0.13(+0.89%) |
Nov 14, 2019 | 14.63 | 14.63 | 14.44 | 14.51 | 64,828 | -0.04(-0.28%) |
Nov 13, 2019 | 14.60 | 14.60 | 14.51 | 14.55 | 10,781 | +0.03(+0.23%) |
Nov 12, 2019 | 14.50 | 14.69 | 14.47 | 14.52 | 489,514 | -0.00(-0.03%) |
Nov 11, 2019 | 14.55 | 14.55 | 14.52 | 14.52 | 46,827 | -0.08(-0.58%) |
Nov 08, 2019 | 14.52 | 14.64 | 14.52 | 14.61 | 19,181 | +0.02(+0.15%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.55 | 14.58 | 9,665 | -0.10(-0.70%) |
Nov 06, 2019 | 14.89 | 14.89 | 14.69 | 14.69 | 11,545 | -0.17(-1.17%) |
Nov 05, 2019 | 15.05 | 15.05 | 14.71 | 14.86 | 9,816 | -0.19(-1.24%) |
Nov 04, 2019 | 14.85 | 15.06 | 14.85 | 15.05 | 9,853 | +0.21(+1.42%) |
Nov 01, 2019 | 14.75 | 14.85 | 14.73 | 14.84 | 12,923 | +0.22(+1.49%) |
Oct 31, 2019 | 14.61 | 14.65 | 14.56 | 14.62 | 17,942 | -0.09(-0.62%) |
Oct 30, 2019 | 14.77 | 14.78 | 14.65 | 14.71 | 12,998 | -0.08(-0.51%) |
Oct 29, 2019 | 14.84 | 14.87 | 14.76 | 14.78 | 3,992 | -0.03(-0.17%) |
Oct 28, 2019 | 15.02 | 15.02 | 14.80 | 14.81 | 1,539 | -0.12(-0.81%) |
Oct 25, 2019 | 14.86 | 14.96 | 14.83 | 14.93 | 6,938 | +0.03(+0.17%) |
Oct 24, 2019 | 14.96 | 14.96 | 14.91 | 14.91 | 2,173 | +0.01(+0.03%) |
Oct 23, 2019 | 14.83 | 14.97 | 14.83 | 14.90 | 8,294 | -0.04(-0.29%) |
Oct 22, 2019 | 14.92 | 15.06 | 14.83 | 14.94 | 31,363 | +0.02(+0.15%) |
Oct 21, 2019 | 14.90 | 14.92 | 14.81 | 14.92 | 16,445 | +0.06(+0.43%) |
Oct 18, 2019 | 14.86 | 14.92 | 14.86 | 14.86 | 7,210 | +0.07(+0.50%) |
Oct 17, 2019 | 14.76 | 14.83 | 14.74 | 14.78 | 5,584 | +0.05(+0.34%) |
Oct 16, 2019 | 14.78 | 14.79 | 14.73 | 14.73 | 7,019 | -0.05(-0.37%) |
Oct 15, 2019 | 14.78 | 14.92 | 14.78 | 14.79 | 6,169 | +0.03(+0.18%) |
Oct 14, 2019 | 14.66 | 14.79 | 14.66 | 14.76 | 16,660 | -0.09(-0.58%) |
Oct 11, 2019 | 14.89 | 14.92 | 14.82 | 14.85 | 33,329 | +0.10(+0.70%) |
Oct 10, 2019 | 14.63 | 14.76 | 14.63 | 14.75 | 11,610 | +0.09(+0.63%) |
Oct 09, 2019 | 14.88 | 14.88 | 14.65 | 14.65 | 21,430 | +0.05(+0.31%) |
Oct 08, 2019 | 14.73 | 14.73 | 14.58 | 14.61 | 16,590 | -0.27(-1.83%) |
Oct 07, 2019 | 15.03 | 15.03 | 14.76 | 14.88 | 8,126 | -0.15(-0.98%) |
Oct 04, 2019 | 14.96 | 15.03 | 14.91 | 15.03 | 34,145 | +0.13(+0.85%) |
Oct 03, 2019 | 14.63 | 14.96 | 14.63 | 14.90 | 15,188 | +0.09(+0.60%) |
Oct 02, 2019 | 15.26 | 15.26 | 14.81 | 14.81 | 4,945 | -0.29(-1.90%) |
Oct 01, 2019 | 15.44 | 15.44 | 15.07 | 15.10 | 9,654 | -0.14(-0.92%) |
Sep 30, 2019 | 15.30 | 15.30 | 15.18 | 15.24 | 6,567 | +0.02(+0.11%) |
Sep 27, 2019 | 15.02 | 15.33 | 15.02 | 15.22 | 6,665 | -0.02(-0.12%) |
Sep 26, 2019 | 15.30 | 15.30 | 15.17 | 15.24 | 3,478 | -0.06(-0.42%) |
Sep 25, 2019 | 15.25 | 15.31 | 15.21 | 15.31 | 32,023 | -0.05(-0.34%) |
Sep 24, 2019 | 15.47 | 15.47 | 15.30 | 15.36 | 10,224 | -0.15(-0.98%) |
Sep 23, 2019 | 15.49 | 15.51 | 15.46 | 15.51 | 7,831 | +0.03(+0.19%) |
Sep 20, 2019 | 15.40 | 15.60 | 15.40 | 15.48 | 155,357 | +0.07(+0.48%) |
Sep 19, 2019 | 15.52 | 15.55 | 15.39 | 15.41 | 47,464 | -0.09(-0.60%) |
Sep 18, 2019 | 15.48 | 15.54 | 15.48 | 15.50 | 16,651 | +0.02(+0.12%) |
Sep 17, 2019 | 15.44 | 15.56 | 15.44 | 15.48 | 4,436 | -0.03(-0.21%) |
Sep 16, 2019 | 15.58 | 15.64 | 15.50 | 15.52 | 17,636 | +0.25(+1.65%) |
Sep 13, 2019 | 15.27 | 15.31 | 15.25 | 15.26 | 7,618 | +0.09(+0.62%) |
Sep 12, 2019 | 15.21 | 15.23 | 15.15 | 15.17 | 2,305 | -0.08(-0.51%) |
Sep 11, 2019 | 15.32 | 15.36 | 15.19 | 15.25 | 30,498 | +0.02(+0.14%) |
Sep 10, 2019 | 15.25 | 15.29 | 15.23 | 15.23 | 8,359 | +0.06(+0.39%) |
Sep 09, 2019 | 15.09 | 15.18 | 15.08 | 15.17 | 6,323 | +0.21(+1.43%) |
Sep 06, 2019 | 14.89 | 14.95 | 14.89 | 14.95 | 1,224 | -0.03(-0.18%) |
Sep 05, 2019 | 15.07 | 15.14 | 14.97 | 14.98 | 10,932 | +0.06(+0.41%) |
Sep 04, 2019 | 14.96 | 15.02 | 14.89 | 14.92 | 12,307 | +0.15(+0.99%) |