Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.73 | 13.81 | 13.62 | 13.70 | 12,125 | -0.14(-0.98%) |
Nov 27, 2019 | 13.80 | 13.84 | 13.74 | 13.84 | 9,125 | +0.15(+1.11%) |
Nov 26, 2019 | 13.78 | 13.98 | 13.69 | 13.69 | 18,225 | -0.08(-0.58%) |
Nov 25, 2019 | 13.76 | 13.98 | 13.71 | 13.77 | 24,598 | +0.14(+1.06%) |
Nov 22, 2019 | 13.76 | 13.76 | 13.62 | 13.62 | 2,875 | -0.03(-0.23%) |
Nov 21, 2019 | 13.70 | 13.73 | 13.65 | 13.66 | 8,261 | +0.01(+0.06%) |
Nov 20, 2019 | 13.75 | 13.86 | 13.65 | 13.65 | 46,535 | -0.18(-1.27%) |
Nov 19, 2019 | 13.74 | 14.01 | 13.74 | 13.82 | 23,392 | +0.03(+0.23%) |
Nov 18, 2019 | 13.89 | 13.89 | 13.78 | 13.79 | 9,093 | -0.09(-0.63%) |
Nov 15, 2019 | 14.00 | 14.10 | 13.82 | 13.88 | 10,500 | -0.03(-0.23%) |
Nov 14, 2019 | 13.94 | 13.96 | 13.91 | 13.91 | 13,280 | +0.02(+0.12%) |
Nov 13, 2019 | 13.82 | 13.91 | 13.82 | 13.90 | 4,341 | +0.02(+0.12%) |
Nov 12, 2019 | 13.86 | 13.92 | 13.86 | 13.88 | 14,386 | -0.02(-0.17%) |
Nov 11, 2019 | 13.88 | 13.90 | 13.83 | 13.90 | 5,797 | +0.08(+0.58%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.82 | 13.82 | 17,875 | -0.06(-0.40%) |
Nov 07, 2019 | 13.86 | 14.00 | 13.74 | 13.88 | 19,432 | +0.13(+0.93%) |
Nov 06, 2019 | 13.84 | 13.84 | 13.75 | 13.75 | 23,862 | -0.09(-0.64%) |
Nov 05, 2019 | 13.69 | 14.09 | 13.69 | 13.84 | 20,041 | +0.07(+0.52%) |
Nov 04, 2019 | 13.79 | 13.85 | 13.38 | 13.77 | 31,676 | -0.02(-0.17%) |
Nov 01, 2019 | 13.81 | 13.84 | 13.66 | 13.79 | 14,375 | +0.02(+0.12%) |
Oct 31, 2019 | 13.81 | 13.83 | 13.68 | 13.78 | 21,173 | -0.06(-0.46%) |
Oct 30, 2019 | 13.81 | 13.90 | 13.78 | 13.84 | 49,758 | +0.00(+0.00%) |
Oct 29, 2019 | 13.85 | 14.00 | 13.84 | 13.84 | 15,815 | -0.11(-0.80%) |
Oct 28, 2019 | 13.79 | 14.00 | 13.79 | 13.95 | 6,141 | +0.13(+0.93%) |
Oct 25, 2019 | 13.80 | 14.00 | 13.80 | 13.82 | 4,000 | +0.01(+0.06%) |
Oct 24, 2019 | 13.81 | 13.86 | 13.76 | 13.82 | 10,813 | -0.16(-1.14%) |
Oct 23, 2019 | 13.86 | 13.98 | 13.84 | 13.98 | 4,970 | +0.03(+0.23%) |
Oct 22, 2019 | 13.89 | 14.00 | 13.89 | 13.94 | 8,320 | -0.03(-0.23%) |
Oct 21, 2019 | 14.10 | 14.10 | 13.93 | 13.98 | 32,605 | +0.01(+0.06%) |
Oct 18, 2019 | 14.04 | 14.10 | 13.86 | 13.97 | 52,500 | -0.15(-1.08%) |
Oct 17, 2019 | 14.23 | 14.24 | 14.06 | 14.12 | 18,492 | -0.10(-0.73%) |
Oct 16, 2019 | 14.22 | 14.32 | 14.22 | 14.22 | 12,433 | -0.10(-0.67%) |
Oct 15, 2019 | 14.06 | 14.34 | 14.02 | 14.32 | 14,361 | +0.13(+0.90%) |
Oct 14, 2019 | 14.05 | 14.23 | 14.00 | 14.19 | 5,116 | +0.06(+0.40%) |
Oct 11, 2019 | 14.10 | 14.32 | 14.09 | 14.14 | 19,500 | +0.22(+1.55%) |
Oct 10, 2019 | 13.98 | 14.10 | 13.92 | 13.92 | 24,318 | -0.01(-0.06%) |
Oct 09, 2019 | 13.88 | 14.01 | 13.81 | 13.93 | 10,347 | +0.09(+0.64%) |
Oct 08, 2019 | 13.78 | 13.92 | 13.64 | 13.84 | 24,502 | -0.04(-0.29%) |
Oct 07, 2019 | 13.82 | 14.03 | 13.82 | 13.88 | 12,502 | -0.02(-0.12%) |
Oct 04, 2019 | 13.42 | 13.98 | 13.41 | 13.90 | 12,375 | +0.42(+3.09%) |
Oct 03, 2019 | 13.69 | 13.71 | 13.36 | 13.48 | 24,361 | -0.34(-2.43%) |
Oct 02, 2019 | 14.02 | 14.07 | 13.52 | 13.82 | 41,843 | -0.25(-1.76%) |
Oct 01, 2019 | 14.13 | 14.30 | 14.04 | 14.06 | 23,378 | +0.02(+0.11%) |
Sep 30, 2019 | 13.99 | 14.10 | 13.97 | 14.05 | 24,466 | +0.01(+0.06%) |
Sep 27, 2019 | 14.14 | 14.31 | 13.98 | 14.04 | 22,750 | -0.10(-0.68%) |
Sep 26, 2019 | 14.15 | 14.32 | 13.98 | 14.14 | 16,032 | -0.12(-0.84%) |
Sep 25, 2019 | 13.89 | 14.38 | 13.89 | 14.26 | 26,075 | +0.26(+1.89%) |
Sep 24, 2019 | 14.45 | 14.45 | 13.86 | 13.99 | 40,685 | -0.54(-3.69%) |
Sep 23, 2019 | 14.88 | 15.05 | 14.34 | 14.53 | 38,696 | -0.42(-2.78%) |
Sep 20, 2019 | 15.38 | 15.51 | 14.86 | 14.94 | 301,875 | -0.49(-3.16%) |
Sep 19, 2019 | 15.20 | 15.56 | 14.84 | 15.43 | 52,258 | -0.01(-0.05%) |
Sep 18, 2019 | 15.49 | 15.58 | 15.30 | 15.44 | 58,896 | -0.04(-0.26%) |
Sep 17, 2019 | 15.22 | 15.70 | 15.21 | 15.48 | 60,932 | +0.00(+0.00%) |
Sep 16, 2019 | 15.22 | 15.60 | 15.22 | 15.48 | 66,742 | +0.04(+0.26%) |
Sep 13, 2019 | 15.10 | 15.59 | 14.90 | 15.44 | 67,625 | +0.33(+2.17%) |
Sep 12, 2019 | 14.66 | 15.30 | 14.66 | 15.11 | 70,961 | +0.06(+0.37%) |
Sep 11, 2019 | 15.00 | 15.31 | 14.82 | 15.06 | 63,558 | +0.06(+0.37%) |
Sep 10, 2019 | 14.10 | 15.12 | 14.10 | 15.00 | 41,977 | +0.76(+5.34%) |
Sep 09, 2019 | 13.38 | 14.85 | 13.38 | 14.24 | 78,100 | +1.00(+7.55%) |
Sep 06, 2019 | 13.35 | 13.54 | 13.20 | 13.24 | 5,500 | +0.00(+0.00%) |
Sep 05, 2019 | 13.14 | 13.53 | 12.96 | 13.24 | 21,103 | +0.14(+1.04%) |
Sep 04, 2019 | 13.00 | 13.18 | 12.96 | 13.10 | 15,226 | +0.10(+0.80%) |