Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.40 | 14.50 | 14.40 | 14.48 | 7,069 | +0.16(+1.14%) |
Nov 27, 2019 | 14.49 | 14.52 | 14.29 | 14.32 | 17,139 | -0.14(-0.97%) |
Nov 26, 2019 | 14.37 | 14.47 | 14.37 | 14.46 | 5,020 | +0.13(+0.91%) |
Nov 25, 2019 | 14.34 | 14.35 | 14.33 | 14.33 | 12,756 | +0.01(+0.06%) |
Nov 22, 2019 | 14.35 | 14.38 | 14.32 | 14.32 | 35,456 | -0.06(-0.39%) |
Nov 21, 2019 | 14.38 | 14.40 | 14.37 | 14.38 | 10,418 | -0.02(-0.13%) |
Nov 20, 2019 | 14.43 | 14.44 | 14.39 | 14.40 | 13,694 | -0.03(-0.19%) |
Nov 19, 2019 | 14.44 | 14.44 | 14.42 | 14.42 | 8,228 | -0.02(-0.13%) |
Nov 18, 2019 | 14.57 | 14.58 | 14.43 | 14.44 | 11,518 | -0.12(-0.83%) |
Nov 15, 2019 | 14.56 | 14.56 | 14.53 | 14.56 | 6,427 | +0.02(+0.13%) |
Nov 14, 2019 | 14.55 | 14.64 | 14.54 | 14.54 | 13,523 | -0.04(-0.29%) |
Nov 13, 2019 | 14.65 | 14.65 | 14.58 | 14.59 | 5,093 | +0.02(+0.13%) |
Nov 12, 2019 | 14.65 | 14.72 | 14.52 | 14.57 | 18,496 | -0.16(-1.07%) |
Nov 11, 2019 | 14.67 | 14.79 | 14.65 | 14.73 | 8,305 | +0.13(+0.89%) |
Nov 08, 2019 | 14.48 | 14.72 | 14.48 | 14.60 | 19,026 | +0.08(+0.58%) |
Nov 07, 2019 | 14.49 | 14.51 | 14.42 | 14.51 | 14,097 | +0.03(+0.19%) |
Nov 06, 2019 | 14.39 | 14.50 | 14.38 | 14.48 | 30,629 | +0.13(+0.91%) |
Nov 05, 2019 | 14.29 | 14.39 | 14.27 | 14.35 | 22,217 | +0.07(+0.48%) |
Nov 04, 2019 | 14.29 | 14.29 | 14.25 | 14.29 | 15,545 | -0.00(-0.03%) |
Nov 01, 2019 | 14.30 | 14.30 | 14.23 | 14.29 | 19,348 | -0.01(-0.07%) |
Oct 31, 2019 | 14.30 | 14.31 | 14.25 | 14.30 | 19,984 | +0.04(+0.26%) |
Oct 30, 2019 | 14.14 | 14.26 | 14.06 | 14.26 | 17,533 | +0.17(+1.19%) |
Oct 29, 2019 | 14.10 | 14.19 | 14.01 | 14.09 | 25,117 | -0.07(-0.53%) |
Oct 28, 2019 | 14.28 | 14.29 | 14.12 | 14.17 | 24,175 | -0.07(-0.52%) |
Oct 25, 2019 | 14.22 | 14.26 | 14.21 | 14.24 | 91,476 | +0.07(+0.53%) |
Oct 24, 2019 | 14.22 | 14.25 | 14.17 | 14.17 | 31,410 | -0.06(-0.39%) |
Oct 23, 2019 | 14.22 | 14.22 | 14.14 | 14.22 | 13,478 | +0.04(+0.26%) |
Oct 22, 2019 | 14.14 | 14.22 | 14.14 | 14.19 | 18,054 | +0.07(+0.53%) |
Oct 21, 2019 | 14.21 | 14.21 | 14.11 | 14.11 | 18,101 | -0.10(-0.72%) |
Oct 18, 2019 | 14.27 | 14.27 | 14.21 | 14.21 | 18,918 | -0.01(-0.07%) |
Oct 17, 2019 | 14.27 | 14.28 | 14.21 | 14.22 | 14,810 | -0.05(-0.33%) |
Oct 16, 2019 | 14.21 | 14.32 | 14.21 | 14.27 | 18,696 | +0.04(+0.26%) |
Oct 15, 2019 | 14.47 | 14.49 | 14.21 | 14.23 | 28,484 | -0.15(-1.03%) |
Oct 14, 2019 | 14.43 | 14.43 | 14.34 | 14.38 | 12,396 | -0.02(-0.13%) |
Oct 11, 2019 | 14.36 | 14.40 | 14.30 | 14.40 | 19,993 | +0.07(+0.48%) |
Oct 10, 2019 | 14.41 | 14.41 | 14.30 | 14.33 | 8,912 | -0.06(-0.39%) |
Oct 09, 2019 | 14.42 | 14.42 | 14.37 | 14.39 | 23,626 | +0.02(+0.13%) |
Oct 08, 2019 | 14.36 | 14.42 | 14.35 | 14.37 | 37,254 | +0.02(+0.13%) |
Oct 07, 2019 | 14.46 | 14.46 | 14.33 | 14.35 | 24,681 | +0.00(+0.00%) |
Oct 04, 2019 | 14.47 | 14.47 | 14.35 | 14.35 | 24,703 | -0.02(-0.13%) |
Oct 03, 2019 | 14.37 | 14.41 | 14.35 | 14.37 | 24,046 | +0.01(+0.06%) |
Oct 02, 2019 | 14.31 | 14.37 | 14.31 | 14.36 | 16,093 | +0.03(+0.19%) |
Oct 01, 2019 | 14.31 | 14.37 | 14.21 | 14.33 | 26,976 | +0.02(+0.13%) |
Sep 30, 2019 | 14.35 | 14.35 | 14.29 | 14.31 | 9,519 | +0.04(+0.26%) |
Sep 27, 2019 | 14.29 | 14.29 | 14.23 | 14.28 | 28,478 | +0.07(+0.52%) |
Sep 26, 2019 | 14.29 | 14.29 | 14.19 | 14.20 | 4,997 | -0.02(-0.12%) |
Sep 25, 2019 | 14.31 | 14.31 | 14.22 | 14.22 | 7,229 | -0.01(-0.08%) |
Sep 24, 2019 | 14.33 | 14.33 | 14.22 | 14.23 | 14,143 | -0.03(-0.20%) |
Sep 23, 2019 | 14.32 | 14.32 | 14.25 | 14.26 | 13,032 | +0.01(+0.07%) |
Sep 20, 2019 | 14.27 | 14.29 | 14.22 | 14.25 | 11,218 | +0.02(+0.13%) |
Sep 19, 2019 | 14.19 | 14.25 | 14.19 | 14.23 | 7,380 | +0.08(+0.59%) |
Sep 18, 2019 | 14.13 | 14.16 | 14.02 | 14.15 | 21,159 | +0.05(+0.33%) |
Sep 17, 2019 | 14.21 | 14.21 | 14.05 | 14.10 | 28,821 | +0.06(+0.46%) |
Sep 16, 2019 | 14.32 | 14.32 | 14.04 | 14.04 | 22,562 | -0.01(-0.07%) |
Sep 13, 2019 | 14.37 | 14.37 | 13.97 | 14.04 | 48,327 | -0.30(-2.07%) |
Sep 12, 2019 | 14.50 | 14.50 | 14.31 | 14.34 | 42,573 | -0.15(-1.05%) |
Sep 11, 2019 | 14.61 | 14.61 | 14.49 | 14.49 | 42,165 | -0.06(-0.38%) |
Sep 10, 2019 | 14.63 | 14.63 | 14.55 | 14.55 | 13,324 | -0.03(-0.19%) |
Sep 09, 2019 | 14.64 | 14.64 | 14.55 | 14.58 | 23,734 | -0.10(-0.69%) |
Sep 06, 2019 | 14.72 | 14.72 | 14.64 | 14.68 | 9,959 | +0.01(+0.06%) |
Sep 05, 2019 | 14.77 | 14.77 | 14.64 | 14.67 | 18,477 | -0.09(-0.63%) |
Sep 04, 2019 | 14.74 | 14.83 | 14.70 | 14.76 | 28,703 | +0.05(+0.31%) |