Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.95 | 14.04 | 13.84 | 13.92 | 26,461 | -0.08(-0.57%) |
Nov 27, 2019 | 13.66 | 14.03 | 13.65 | 14.00 | 109,366 | +0.34(+2.51%) |
Nov 26, 2019 | 14.05 | 14.14 | 13.55 | 13.66 | 441,020 | -0.39(-2.76%) |
Nov 25, 2019 | 14.11 | 14.18 | 13.73 | 14.04 | 136,497 | +0.02(+0.13%) |
Nov 22, 2019 | 14.53 | 14.53 | 13.43 | 14.03 | 165,242 | -0.43(-2.98%) |
Nov 21, 2019 | 14.43 | 14.49 | 14.29 | 14.46 | 81,049 | +0.03(+0.21%) |
Nov 20, 2019 | 14.15 | 14.75 | 14.15 | 14.43 | 148,583 | +0.20(+1.38%) |
Nov 19, 2019 | 14.33 | 14.37 | 14.05 | 14.23 | 120,865 | -0.45(-3.10%) |
Nov 18, 2019 | 14.71 | 14.91 | 14.65 | 14.69 | 67,527 | -0.09(-0.59%) |
Nov 15, 2019 | 14.88 | 14.88 | 14.65 | 14.77 | 71,685 | -0.07(-0.47%) |
Nov 14, 2019 | 14.82 | 14.97 | 14.75 | 14.84 | 76,322 | +0.07(+0.47%) |
Nov 13, 2019 | 14.54 | 14.83 | 14.41 | 14.77 | 51,310 | +0.21(+1.44%) |
Nov 12, 2019 | 14.52 | 14.76 | 14.48 | 14.56 | 60,061 | +0.10(+0.66%) |
Nov 11, 2019 | 14.48 | 14.64 | 14.37 | 14.47 | 52,844 | -0.04(-0.30%) |
Nov 08, 2019 | 14.32 | 14.51 | 14.30 | 14.51 | 66,540 | +0.26(+1.84%) |
Nov 07, 2019 | 14.34 | 14.41 | 14.20 | 14.25 | 53,369 | -0.09(-0.61%) |
Nov 06, 2019 | 14.35 | 14.41 | 14.12 | 14.34 | 60,525 | -0.02(-0.12%) |
Nov 05, 2019 | 14.27 | 14.36 | 14.10 | 14.35 | 56,106 | +0.15(+1.05%) |
Nov 04, 2019 | 14.32 | 14.32 | 14.10 | 14.20 | 43,403 | +0.00(+0.00%) |
Nov 01, 2019 | 14.20 | 14.26 | 14.10 | 14.20 | 50,877 | +0.03(+0.19%) |
Oct 31, 2019 | 14.21 | 14.29 | 14.06 | 14.18 | 50,178 | -0.09(-0.61%) |
Oct 30, 2019 | 13.78 | 14.33 | 13.78 | 14.27 | 73,238 | +0.51(+3.69%) |
Oct 29, 2019 | 13.75 | 13.90 | 13.72 | 13.76 | 70,862 | +0.00(+0.00%) |
Oct 28, 2019 | 13.71 | 13.89 | 13.68 | 13.76 | 54,720 | +0.06(+0.45%) |
Oct 25, 2019 | 13.74 | 13.87 | 13.67 | 13.70 | 35,099 | -0.07(-0.51%) |
Oct 24, 2019 | 13.71 | 13.87 | 13.71 | 13.77 | 39,454 | +0.10(+0.74%) |
Oct 23, 2019 | 13.85 | 13.90 | 13.60 | 13.67 | 56,499 | -0.20(-1.42%) |
Oct 22, 2019 | 13.98 | 14.04 | 13.80 | 13.86 | 37,153 | -0.10(-0.75%) |
Oct 21, 2019 | 14.00 | 14.02 | 13.75 | 13.97 | 65,127 | +0.14(+1.01%) |
Oct 18, 2019 | 14.11 | 14.15 | 13.58 | 13.83 | 71,914 | -0.38(-2.65%) |
Oct 17, 2019 | 14.09 | 14.27 | 14.05 | 14.20 | 77,889 | +0.17(+1.18%) |
Oct 16, 2019 | 14.08 | 14.08 | 13.83 | 14.04 | 93,459 | -0.04(-0.31%) |
Oct 15, 2019 | 13.81 | 14.13 | 13.81 | 14.08 | 76,821 | +0.28(+2.03%) |
Oct 14, 2019 | 13.78 | 13.96 | 13.70 | 13.80 | 40,211 | -0.01(-0.06%) |
Oct 11, 2019 | 13.75 | 14.01 | 13.75 | 13.81 | 72,828 | +0.19(+1.41%) |
Oct 10, 2019 | 13.57 | 13.75 | 13.53 | 13.62 | 65,008 | +0.06(+0.45%) |
Oct 09, 2019 | 13.29 | 13.57 | 13.24 | 13.56 | 82,475 | +0.39(+2.99%) |
Oct 08, 2019 | 13.15 | 13.30 | 13.11 | 13.16 | 66,538 | -0.10(-0.73%) |
Oct 07, 2019 | 13.12 | 13.35 | 13.12 | 13.26 | 54,485 | +0.04(+0.33%) |
Oct 04, 2019 | 13.02 | 13.26 | 13.02 | 13.22 | 88,720 | +0.22(+1.68%) |
Oct 03, 2019 | 12.93 | 13.01 | 12.60 | 13.00 | 86,172 | -0.01(-0.10%) |
Oct 02, 2019 | 13.01 | 13.01 | 12.75 | 13.01 | 75,859 | -0.11(-0.83%) |
Oct 01, 2019 | 13.18 | 13.35 | 13.06 | 13.12 | 81,845 | -0.02(-0.13%) |
Sep 30, 2019 | 13.15 | 13.27 | 13.05 | 13.14 | 73,476 | +0.00(+0.00%) |
Sep 27, 2019 | 13.22 | 13.32 | 13.08 | 13.14 | 75,687 | -0.10(-0.79%) |
Sep 26, 2019 | 13.63 | 13.63 | 13.21 | 13.24 | 78,739 | -0.40(-2.95%) |
Sep 25, 2019 | 13.40 | 13.75 | 13.27 | 13.64 | 98,378 | +0.31(+2.36%) |
Sep 24, 2019 | 13.49 | 13.57 | 13.17 | 13.33 | 117,390 | -0.16(-1.17%) |
Sep 23, 2019 | 13.12 | 13.51 | 13.12 | 13.49 | 88,638 | +0.30(+2.25%) |
Sep 20, 2019 | 13.06 | 13.35 | 12.92 | 13.19 | 406,904 | +0.13(+1.00%) |
Sep 19, 2019 | 13.16 | 13.24 | 13.00 | 13.06 | 201,579 | -0.02(-0.13%) |
Sep 18, 2019 | 13.22 | 13.22 | 13.01 | 13.08 | 109,138 | -0.12(-0.93%) |
Sep 17, 2019 | 12.93 | 13.24 | 12.87 | 13.20 | 155,819 | +0.21(+1.62%) |
Sep 16, 2019 | 13.00 | 13.01 | 12.83 | 12.99 | 126,526 | -0.06(-0.47%) |
Sep 13, 2019 | 13.36 | 13.36 | 12.96 | 13.05 | 118,904 | -0.24(-1.84%) |
Sep 12, 2019 | 13.43 | 13.43 | 13.23 | 13.29 | 193,379 | -0.07(-0.52%) |
Sep 11, 2019 | 13.29 | 13.43 | 13.21 | 13.36 | 141,320 | +0.12(+0.93%) |
Sep 10, 2019 | 13.10 | 13.38 | 13.01 | 13.24 | 130,040 | +0.13(+1.00%) |
Sep 09, 2019 | 13.03 | 13.16 | 12.82 | 13.11 | 84,450 | +0.10(+0.74%) |
Sep 06, 2019 | 13.08 | 13.23 | 12.96 | 13.01 | 125,078 | +0.04(+0.27%) |
Sep 05, 2019 | 13.17 | 13.22 | 12.91 | 12.98 | 158,609 | -0.01(-0.07%) |
Sep 04, 2019 | 13.11 | 13.38 | 12.79 | 12.99 | 191,785 | -0.12(-0.93%) |