Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.41 | 14.57 | 14.41 | 14.52 | 44,600 | -0.39(-2.65%) |
Nov 27, 2019 | 14.67 | 14.99 | 14.61 | 14.91 | 68,300 | +0.19(+1.29%) |
Nov 26, 2019 | 14.70 | 14.75 | 14.54 | 14.72 | 85,597 | +0.15(+1.06%) |
Nov 25, 2019 | 14.50 | 14.67 | 14.50 | 14.57 | 74,749 | +0.42(+2.97%) |
Nov 22, 2019 | 14.15 | 14.22 | 14.14 | 14.15 | 59,500 | -0.02(-0.14%) |
Nov 21, 2019 | 13.93 | 14.27 | 13.88 | 14.17 | 95,886 | -0.02(-0.14%) |
Nov 20, 2019 | 14.15 | 14.27 | 14.12 | 14.19 | 109,464 | +0.03(+0.21%) |
Nov 19, 2019 | 14.10 | 14.19 | 14.10 | 14.16 | 149,279 | +0.21(+1.51%) |
Nov 18, 2019 | 13.95 | 13.98 | 13.84 | 13.95 | 80,203 | +0.13(+0.94%) |
Nov 15, 2019 | 13.62 | 13.82 | 13.60 | 13.82 | 93,700 | -0.02(-0.14%) |
Nov 14, 2019 | 13.59 | 13.91 | 13.53 | 13.84 | 107,880 | -0.18(-1.28%) |
Nov 13, 2019 | 13.61 | 14.07 | 13.61 | 14.02 | 79,848 | -0.29(-2.03%) |
Nov 12, 2019 | 14.40 | 14.40 | 14.26 | 14.31 | 93,438 | -0.21(-1.45%) |
Nov 11, 2019 | 14.90 | 14.90 | 14.39 | 14.52 | 44,104 | -0.42(-2.81%) |
Nov 08, 2019 | 15.10 | 15.27 | 14.93 | 14.94 | 99,700 | -0.22(-1.45%) |
Nov 07, 2019 | 15.26 | 15.37 | 15.10 | 15.16 | 40,993 | -0.36(-2.32%) |
Nov 06, 2019 | 15.51 | 15.58 | 15.50 | 15.52 | 29,015 | +0.08(+0.52%) |
Nov 05, 2019 | 15.48 | 15.48 | 15.27 | 15.44 | 41,632 | +0.13(+0.85%) |
Nov 04, 2019 | 15.37 | 15.37 | 15.20 | 15.31 | 28,063 | +0.15(+0.99%) |
Nov 01, 2019 | 15.35 | 15.35 | 15.15 | 15.16 | 32,900 | +0.08(+0.53%) |
Oct 31, 2019 | 15.20 | 15.20 | 15.01 | 15.08 | 51,693 | +0.22(+1.48%) |
Oct 30, 2019 | 14.88 | 14.97 | 14.70 | 14.86 | 38,714 | +0.06(+0.41%) |
Oct 29, 2019 | 14.97 | 14.97 | 14.63 | 14.80 | 73,564 | +0.06(+0.41%) |
Oct 28, 2019 | 14.74 | 14.84 | 14.70 | 14.74 | 24,885 | +0.00(+0.00%) |
Oct 25, 2019 | 14.73 | 14.75 | 14.64 | 14.74 | 49,500 | +0.02(+0.14%) |
Oct 24, 2019 | 14.92 | 14.92 | 14.57 | 14.72 | 72,226 | +0.01(+0.07%) |
Oct 23, 2019 | 14.87 | 14.87 | 14.65 | 14.71 | 236,599 | -0.02(-0.14%) |
Oct 22, 2019 | 14.91 | 14.91 | 14.66 | 14.73 | 99,954 | -0.06(-0.41%) |
Oct 21, 2019 | 14.65 | 14.79 | 14.65 | 14.79 | 108,943 | +0.16(+1.09%) |
Oct 18, 2019 | 14.64 | 14.73 | 14.58 | 14.63 | 163,600 | -0.11(-0.73%) |
Oct 17, 2019 | 14.86 | 14.90 | 14.70 | 14.74 | 1,202,311 | +0.12(+0.81%) |
Oct 16, 2019 | 14.66 | 14.82 | 14.51 | 14.62 | 60,026 | +0.37(+2.60%) |
Oct 15, 2019 | 14.32 | 14.34 | 14.10 | 14.25 | 67,105 | +0.00(+0.00%) |
Oct 14, 2019 | 14.11 | 14.36 | 14.11 | 14.25 | 71,800 | -0.13(-0.90%) |
Oct 11, 2019 | 14.56 | 14.56 | 14.30 | 14.38 | 85,000 | +0.53(+3.83%) |
Oct 10, 2019 | 13.98 | 13.98 | 13.74 | 13.85 | 101,487 | -0.03(-0.22%) |
Oct 09, 2019 | 14.13 | 14.13 | 13.66 | 13.88 | 77,275 | +0.03(+0.22%) |
Oct 08, 2019 | 14.00 | 14.07 | 13.85 | 13.85 | 111,039 | -0.23(-1.63%) |
Oct 07, 2019 | 14.00 | 14.16 | 14.00 | 14.08 | 84,389 | -0.08(-0.56%) |
Oct 04, 2019 | 14.19 | 14.37 | 14.01 | 14.16 | 53,900 | -0.41(-2.81%) |
Oct 03, 2019 | 14.43 | 14.60 | 14.43 | 14.57 | 65,367 | +0.08(+0.55%) |
Oct 02, 2019 | 14.66 | 14.66 | 14.27 | 14.49 | 56,738 | +0.29(+2.04%) |
Oct 01, 2019 | 14.02 | 14.25 | 14.02 | 14.20 | 73,453 | -0.06(-0.42%) |
Sep 30, 2019 | 14.22 | 14.34 | 14.22 | 14.26 | 97,638 | +0.07(+0.49%) |
Sep 27, 2019 | 14.36 | 14.36 | 14.10 | 14.19 | 61,000 | -0.04(-0.28%) |
Sep 26, 2019 | 14.22 | 14.35 | 14.10 | 14.23 | 74,403 | -0.21(-1.42%) |
Sep 25, 2019 | 14.64 | 14.64 | 14.19 | 14.44 | 421,902 | +0.09(+0.59%) |
Sep 24, 2019 | 14.25 | 14.57 | 14.25 | 14.35 | 106,976 | -0.04(-0.28%) |
Sep 23, 2019 | 14.16 | 14.52 | 14.16 | 14.39 | 65,883 | -0.06(-0.42%) |
Sep 20, 2019 | 14.68 | 14.68 | 14.41 | 14.45 | 83,300 | +0.00(+0.00%) |
Sep 19, 2019 | 14.64 | 14.64 | 14.40 | 14.45 | 44,619 | -0.18(-1.23%) |
Sep 18, 2019 | 14.62 | 14.63 | 14.25 | 14.63 | 112,535 | +0.05(+0.34%) |
Sep 17, 2019 | 14.87 | 14.87 | 14.47 | 14.58 | 91,881 | -0.03(-0.21%) |
Sep 16, 2019 | 14.50 | 14.75 | 14.50 | 14.61 | 37,582 | -0.23(-1.52%) |
Sep 13, 2019 | 14.81 | 14.98 | 14.81 | 14.84 | 51,800 | -0.14(-0.96%) |
Sep 12, 2019 | 15.07 | 15.07 | 14.82 | 14.98 | 67,215 | +0.06(+0.40%) |
Sep 11, 2019 | 14.90 | 14.95 | 14.90 | 14.92 | 66,255 | +0.42(+2.90%) |
Sep 10, 2019 | 14.41 | 14.58 | 14.41 | 14.50 | 130,279 | +0.05(+0.35%) |
Sep 09, 2019 | 14.44 | 14.60 | 14.40 | 14.45 | 108,331 | -0.16(-1.10%) |
Sep 06, 2019 | 14.51 | 14.65 | 14.51 | 14.61 | 205,200 | +0.08(+0.55%) |
Sep 05, 2019 | 14.62 | 14.62 | 14.53 | 14.53 | 71,768 | -0.44(-2.94%) |
Sep 04, 2019 | 15.01 | 15.05 | 14.94 | 14.97 | 155,653 | +1.21(+8.79%) |