Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.53 | 14.61 | 14.52 | 14.61 | 8,000 | +0.10(+0.65%) |
Nov 27, 2019 | 14.52 | 14.53 | 14.50 | 14.51 | 20,500 | -0.07(-0.48%) |
Nov 26, 2019 | 14.50 | 14.59 | 14.50 | 14.58 | 48,905 | +0.06(+0.41%) |
Nov 25, 2019 | 14.55 | 14.57 | 14.51 | 14.52 | 24,584 | -0.07(-0.48%) |
Nov 22, 2019 | 14.66 | 14.66 | 14.59 | 14.59 | 17,100 | -0.02(-0.14%) |
Nov 21, 2019 | 14.66 | 14.66 | 14.59 | 14.61 | 31,501 | -0.09(-0.61%) |
Nov 20, 2019 | 14.68 | 14.72 | 14.64 | 14.70 | 33,275 | +0.02(+0.14%) |
Nov 19, 2019 | 14.63 | 14.71 | 14.63 | 14.68 | 17,953 | -0.01(-0.03%) |
Nov 18, 2019 | 14.66 | 14.71 | 14.65 | 14.69 | 124,574 | +0.04(+0.31%) |
Nov 15, 2019 | 14.62 | 14.66 | 14.61 | 14.64 | 18,600 | -0.02(-0.17%) |
Nov 14, 2019 | 14.66 | 14.71 | 14.62 | 14.66 | 12,240 | +0.05(+0.37%) |
Nov 13, 2019 | 14.60 | 14.63 | 14.59 | 14.61 | 13,644 | +0.05(+0.34%) |
Nov 12, 2019 | 14.51 | 14.57 | 14.43 | 14.56 | 37,338 | +0.04(+0.28%) |
Nov 11, 2019 | 14.58 | 14.59 | 14.46 | 14.52 | 40,308 | -0.04(-0.27%) |
Nov 08, 2019 | 14.59 | 14.64 | 14.56 | 14.56 | 58,000 | -0.09(-0.61%) |
Nov 07, 2019 | 14.84 | 14.84 | 14.58 | 14.65 | 102,660 | -0.22(-1.48%) |
Nov 06, 2019 | 14.85 | 14.89 | 14.84 | 14.87 | 31,394 | +0.05(+0.34%) |
Nov 05, 2019 | 14.91 | 15.06 | 14.78 | 14.82 | 191,545 | -0.23(-1.53%) |
Nov 04, 2019 | 15.07 | 15.09 | 15.02 | 15.05 | 103,137 | -0.04(-0.27%) |
Nov 01, 2019 | 15.07 | 15.13 | 15.05 | 15.09 | 38,300 | +0.01(+0.07%) |
Oct 31, 2019 | 15.04 | 15.11 | 15.03 | 15.08 | 126,866 | +0.15(+1.04%) |
Oct 30, 2019 | 14.89 | 14.93 | 14.82 | 14.93 | 93,400 | +0.08(+0.51%) |
Oct 29, 2019 | 14.84 | 14.87 | 14.81 | 14.85 | 41,760 | -0.04(-0.27%) |
Oct 28, 2019 | 14.95 | 14.95 | 14.87 | 14.89 | 158,326 | -0.13(-0.87%) |
Oct 25, 2019 | 15.13 | 15.13 | 14.98 | 15.02 | 212,800 | +0.02(+0.13%) |
Oct 24, 2019 | 14.93 | 15.01 | 14.91 | 15.00 | 185,275 | +0.12(+0.77%) |
Oct 23, 2019 | 14.90 | 14.93 | 14.88 | 14.88 | 22,435 | +0.04(+0.24%) |
Oct 22, 2019 | 14.85 | 14.88 | 14.80 | 14.85 | 64,598 | +0.05(+0.34%) |
Oct 21, 2019 | 14.91 | 14.91 | 14.80 | 14.80 | 51,221 | -0.07(-0.47%) |
Oct 18, 2019 | 14.88 | 14.90 | 14.86 | 14.87 | 166,300 | -0.01(-0.07%) |
Oct 17, 2019 | 14.90 | 14.93 | 14.88 | 14.88 | 88,287 | +0.02(+0.13%) |
Oct 16, 2019 | 14.85 | 14.88 | 14.80 | 14.86 | 94,931 | +0.08(+0.54%) |
Oct 15, 2019 | 14.86 | 14.86 | 14.75 | 14.78 | 34,082 | -0.12(-0.81%) |
Oct 14, 2019 | 14.87 | 14.91 | 14.86 | 14.90 | 267,848 | +0.08(+0.54%) |
Oct 11, 2019 | 14.83 | 14.83 | 14.71 | 14.82 | 153,800 | -0.09(-0.60%) |
Oct 10, 2019 | 15.00 | 15.00 | 14.89 | 14.91 | 80,650 | -0.14(-0.93%) |
Oct 09, 2019 | 15.06 | 15.08 | 15.02 | 15.05 | 60,309 | +0.03(+0.20%) |
Oct 08, 2019 | 15.04 | 15.05 | 14.95 | 15.02 | 41,321 | +0.13(+0.87%) |
Oct 07, 2019 | 14.94 | 14.99 | 14.87 | 14.89 | 109,747 | -0.14(-0.93%) |
Oct 04, 2019 | 14.99 | 15.05 | 14.96 | 15.03 | 69,900 | +0.00(+0.00%) |
Oct 03, 2019 | 14.96 | 15.16 | 14.96 | 15.03 | 41,251 | +0.08(+0.54%) |
Oct 02, 2019 | 14.91 | 15.02 | 14.90 | 14.95 | 124,359 | +0.18(+1.22%) |
Oct 01, 2019 | 14.61 | 14.83 | 14.59 | 14.77 | 236,430 | +0.05(+0.35%) |
Sep 30, 2019 | 14.80 | 14.83 | 14.62 | 14.72 | 311,345 | -0.22(-1.48%) |
Sep 27, 2019 | 14.87 | 14.99 | 14.85 | 14.94 | 474,200 | -0.08(-0.50%) |
Sep 26, 2019 | 15.08 | 15.09 | 15.02 | 15.02 | 18,477 | -0.00(-0.02%) |
Sep 25, 2019 | 15.26 | 15.26 | 14.99 | 15.02 | 42,086 | -0.27(-1.78%) |
Sep 24, 2019 | 15.17 | 15.32 | 15.14 | 15.29 | 84,652 | +0.06(+0.39%) |
Sep 23, 2019 | 15.17 | 15.23 | 15.15 | 15.23 | 67,870 | +0.09(+0.59%) |
Sep 20, 2019 | 14.99 | 15.14 | 14.99 | 15.14 | 37,300 | +0.19(+1.27%) |
Sep 19, 2019 | 14.99 | 15.00 | 14.95 | 14.95 | 20,372 | +0.05(+0.34%) |
Sep 18, 2019 | 15.03 | 15.07 | 14.81 | 14.90 | 50,141 | -0.09(-0.60%) |
Sep 17, 2019 | 15.02 | 15.03 | 14.97 | 14.99 | 15,409 | +0.02(+0.13%) |
Sep 16, 2019 | 14.98 | 15.03 | 14.94 | 14.97 | 81,602 | +0.12(+0.81%) |
Sep 13, 2019 | 15.01 | 15.03 | 14.84 | 14.85 | 28,800 | -0.11(-0.74%) |
Sep 12, 2019 | 15.11 | 15.14 | 14.95 | 14.96 | 110,564 | +0.02(+0.13%) |
Sep 11, 2019 | 14.87 | 14.96 | 14.86 | 14.94 | 74,979 | +0.10(+0.64%) |
Sep 10, 2019 | 14.95 | 14.97 | 14.84 | 14.84 | 52,041 | -0.13(-0.84%) |
Sep 09, 2019 | 15.08 | 15.08 | 14.96 | 14.97 | 59,226 | -0.06(-0.40%) |
Sep 06, 2019 | 15.22 | 15.23 | 15.02 | 15.03 | 62,600 | -0.12(-0.82%) |
Sep 05, 2019 | 15.35 | 15.35 | 15.06 | 15.15 | 162,786 | -0.37(-2.35%) |
Sep 04, 2019 | 15.43 | 15.53 | 15.41 | 15.52 | 147,036 | +0.09(+0.58%) |