Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.67 | 14.75 | 14.60 | 14.74 | 26,448 | +0.10(+0.67%) |
Nov 27, 2019 | 14.74 | 14.74 | 14.63 | 14.64 | 25,351 | -0.06(-0.39%) |
Nov 26, 2019 | 14.60 | 14.74 | 14.58 | 14.69 | 38,834 | +0.09(+0.62%) |
Nov 25, 2019 | 14.45 | 14.61 | 14.45 | 14.60 | 32,375 | +0.10(+0.68%) |
Nov 22, 2019 | 14.49 | 14.54 | 14.44 | 14.51 | 30,470 | +0.02(+0.17%) |
Nov 21, 2019 | 14.60 | 14.60 | 14.48 | 14.48 | 20,542 | -0.14(-0.95%) |
Nov 20, 2019 | 14.65 | 14.68 | 14.56 | 14.62 | 28,502 | -0.02(-0.13%) |
Nov 19, 2019 | 14.54 | 14.64 | 14.48 | 14.64 | 54,722 | +0.15(+1.07%) |
Nov 18, 2019 | 14.54 | 14.66 | 14.44 | 14.48 | 74,206 | -0.05(-0.34%) |
Nov 15, 2019 | 14.59 | 14.59 | 14.48 | 14.53 | 27,358 | +0.05(+0.34%) |
Nov 14, 2019 | 14.46 | 14.55 | 14.46 | 14.48 | 20,274 | +0.04(+0.28%) |
Nov 13, 2019 | 14.40 | 14.53 | 14.38 | 14.44 | 27,433 | +0.03(+0.23%) |
Nov 12, 2019 | 14.44 | 14.46 | 14.39 | 14.41 | 85,931 | -0.05(-0.34%) |
Nov 11, 2019 | 14.47 | 14.53 | 14.33 | 14.46 | 56,853 | -0.02(-0.17%) |
Nov 08, 2019 | 14.42 | 14.55 | 14.41 | 14.48 | 43,430 | +0.03(+0.23%) |
Nov 07, 2019 | 14.44 | 14.52 | 14.41 | 14.45 | 31,910 | +0.05(+0.34%) |
Nov 06, 2019 | 14.41 | 14.48 | 14.35 | 14.40 | 19,535 | -0.01(-0.06%) |
Nov 05, 2019 | 14.46 | 14.49 | 14.28 | 14.41 | 45,999 | +0.02(+0.17%) |
Nov 04, 2019 | 14.45 | 14.47 | 14.31 | 14.39 | 53,466 | -0.02(-0.17%) |
Nov 01, 2019 | 14.36 | 14.47 | 14.29 | 14.41 | 47,111 | +0.07(+0.51%) |
Oct 31, 2019 | 14.28 | 14.36 | 14.22 | 14.34 | 27,245 | +0.05(+0.34%) |
Oct 30, 2019 | 14.22 | 14.33 | 14.18 | 14.29 | 59,060 | +0.07(+0.52%) |
Oct 29, 2019 | 14.27 | 14.27 | 14.18 | 14.22 | 44,675 | -0.05(-0.34%) |
Oct 28, 2019 | 14.24 | 14.28 | 14.21 | 14.26 | 28,431 | +0.06(+0.40%) |
Oct 25, 2019 | 14.17 | 14.24 | 14.15 | 14.21 | 25,395 | +0.05(+0.35%) |
Oct 24, 2019 | 14.25 | 14.26 | 14.15 | 14.16 | 22,268 | -0.07(-0.52%) |
Oct 23, 2019 | 14.17 | 14.26 | 14.13 | 14.23 | 23,945 | +0.09(+0.63%) |
Oct 22, 2019 | 14.22 | 14.25 | 14.13 | 14.14 | 17,908 | -0.08(-0.57%) |
Oct 21, 2019 | 14.11 | 14.26 | 14.11 | 14.22 | 29,861 | +0.11(+0.81%) |
Oct 18, 2019 | 14.13 | 14.19 | 14.03 | 14.11 | 41,590 | -0.07(-0.46%) |
Oct 17, 2019 | 14.34 | 14.34 | 14.06 | 14.17 | 65,456 | -0.15(-1.08%) |
Oct 16, 2019 | 14.19 | 14.35 | 14.12 | 14.33 | 80,757 | +0.21(+1.49%) |
Oct 15, 2019 | 13.92 | 14.13 | 13.92 | 14.12 | 53,138 | +0.21(+1.51%) |
Oct 14, 2019 | 13.95 | 14.00 | 13.85 | 13.91 | 54,320 | -0.02(-0.17%) |
Oct 11, 2019 | 13.97 | 14.01 | 13.92 | 13.93 | 45,824 | +0.06(+0.41%) |
Oct 10, 2019 | 13.84 | 13.90 | 13.83 | 13.88 | 36,367 | +0.07(+0.53%) |
Oct 09, 2019 | 13.87 | 13.87 | 13.74 | 13.80 | 28,495 | +0.02(+0.12%) |
Oct 08, 2019 | 13.80 | 13.87 | 13.72 | 13.79 | 51,425 | -0.07(-0.53%) |
Oct 07, 2019 | 13.97 | 14.01 | 13.77 | 13.86 | 108,864 | -0.19(-1.33%) |
Oct 04, 2019 | 13.84 | 14.06 | 13.84 | 14.05 | 48,171 | +0.08(+0.58%) |
Oct 03, 2019 | 14.05 | 14.14 | 13.86 | 13.97 | 44,033 | -0.10(-0.69%) |
Oct 02, 2019 | 14.26 | 14.26 | 13.97 | 14.06 | 54,440 | -0.19(-1.36%) |
Oct 01, 2019 | 14.29 | 14.50 | 14.18 | 14.26 | 66,559 | -0.12(-0.84%) |
Sep 30, 2019 | 14.11 | 14.57 | 14.11 | 14.38 | 121,849 | +0.32(+2.24%) |
Sep 27, 2019 | 14.11 | 14.33 | 14.02 | 14.06 | 197,627 | -0.35(-2.42%) |
Sep 26, 2019 | 14.31 | 14.41 | 14.31 | 14.41 | 51,978 | +0.14(+0.96%) |
Sep 25, 2019 | 14.30 | 14.32 | 14.17 | 14.27 | 43,019 | -0.02(-0.11%) |
Sep 24, 2019 | 14.17 | 14.35 | 14.17 | 14.29 | 48,464 | +0.11(+0.74%) |
Sep 23, 2019 | 14.06 | 14.31 | 14.06 | 14.18 | 41,594 | +0.06(+0.40%) |
Sep 20, 2019 | 14.12 | 14.20 | 14.05 | 14.13 | 41,625 | -0.01(-0.06%) |
Sep 19, 2019 | 14.14 | 14.18 | 14.05 | 14.14 | 54,216 | +0.01(+0.04%) |
Sep 18, 2019 | 14.02 | 14.14 | 13.98 | 14.13 | 48,295 | +0.12(+0.86%) |
Sep 17, 2019 | 14.05 | 14.07 | 13.84 | 14.01 | 40,465 | -0.02(-0.17%) |
Sep 16, 2019 | 13.94 | 14.07 | 13.91 | 14.03 | 52,303 | +0.08(+0.58%) |
Sep 13, 2019 | 13.95 | 13.98 | 13.86 | 13.95 | 26,735 | +0.02(+0.17%) |
Sep 12, 2019 | 13.98 | 13.99 | 13.84 | 13.93 | 42,024 | -0.06(-0.40%) |
Sep 11, 2019 | 13.92 | 13.99 | 13.75 | 13.98 | 46,974 | +0.11(+0.81%) |
Sep 10, 2019 | 13.78 | 13.93 | 13.72 | 13.87 | 45,915 | +0.08(+0.58%) |
Sep 09, 2019 | 13.66 | 13.81 | 13.57 | 13.79 | 35,857 | +0.16(+1.18%) |
Sep 06, 2019 | 13.73 | 13.73 | 13.58 | 13.63 | 39,045 | -0.07(-0.53%) |
Sep 05, 2019 | 13.86 | 13.86 | 13.70 | 13.70 | 44,749 | -0.10(-0.70%) |
Sep 04, 2019 | 13.67 | 13.82 | 13.64 | 13.80 | 23,413 | +0.17(+1.27%) |