Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.12 | 15.12 | 15.10 | 15.11 | 1,100 | -0.03(-0.22%) |
Nov 27, 2019 | 15.14 | 15.14 | 15.14 | 15.14 | 100 | +0.03(+0.20%) |
Nov 26, 2019 | 15.10 | 15.12 | 15.10 | 15.11 | 5,881 | +0.02(+0.13%) |
Nov 25, 2019 | 15.11 | 15.11 | 15.09 | 15.09 | 829 | +0.00(+0.00%) |
Nov 22, 2019 | 15.13 | 15.13 | 15.09 | 15.09 | 400 | +0.02(+0.13%) |
Nov 21, 2019 | 15.09 | 15.11 | 15.07 | 15.07 | 5,721 | +0.01(+0.07%) |
Nov 20, 2019 | 15.09 | 15.14 | 15.05 | 15.06 | 3,854 | -0.03(-0.23%) |
Nov 19, 2019 | 15.15 | 15.15 | 15.07 | 15.09 | 3,951 | -0.11(-0.70%) |
Nov 18, 2019 | 15.15 | 15.22 | 15.12 | 15.20 | 4,459 | +0.09(+0.60%) |
Nov 15, 2019 | 15.10 | 15.11 | 15.09 | 15.11 | 1,100 | +0.01(+0.08%) |
Nov 14, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 337 | -0.02(-0.15%) |
Nov 13, 2019 | 15.09 | 15.12 | 15.09 | 15.12 | 1,586 | +0.05(+0.33%) |
Nov 12, 2019 | 15.08 | 15.08 | 15.07 | 15.07 | 2,426 | -0.00(-0.00%) |
Nov 11, 2019 | 15.11 | 15.11 | 15.07 | 15.07 | 4,610 | -0.03(-0.20%) |
Nov 08, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 5,700 | -0.00(-0.03%) |
Nov 07, 2019 | 15.10 | 15.11 | 15.10 | 15.10 | 3,337 | -0.02(-0.10%) |
Nov 06, 2019 | 15.07 | 15.13 | 15.07 | 15.12 | 10,775 | +0.05(+0.33%) |
Nov 05, 2019 | 15.07 | 15.09 | 15.07 | 15.07 | 345 | +0.02(+0.13%) |
Nov 04, 2019 | 15.04 | 15.08 | 15.04 | 15.05 | 4,607 | -0.00(-0.03%) |
Nov 01, 2019 | 15.05 | 15.18 | 15.04 | 15.05 | 17,700 | -0.07(-0.43%) |
Oct 31, 2019 | 15.05 | 15.12 | 15.03 | 15.12 | 6,060 | +0.07(+0.44%) |
Oct 30, 2019 | 15.05 | 15.05 | 15.04 | 15.05 | 4,448 | -0.01(-0.04%) |
Oct 29, 2019 | 15.05 | 15.06 | 15.04 | 15.06 | 6,535 | -0.00(-0.03%) |
Oct 28, 2019 | 15.05 | 15.06 | 15.05 | 15.06 | 1,137 | +0.01(+0.09%) |
Oct 25, 2019 | 15.05 | 15.06 | 15.05 | 15.05 | 8,300 | +0.00(+0.00%) |
Oct 24, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 2,101 | -0.02(-0.13%) |
Oct 23, 2019 | 15.09 | 15.09 | 15.05 | 15.07 | 1,830 | +0.03(+0.20%) |
Oct 22, 2019 | 15.07 | 15.07 | 15.04 | 15.04 | 3,343 | -0.04(-0.27%) |
Oct 21, 2019 | 15.04 | 15.09 | 15.04 | 15.08 | 2,001 | -0.01(-0.07%) |
Oct 18, 2019 | 15.06 | 15.09 | 15.04 | 15.09 | 1,300 | +0.01(+0.07%) |
Oct 17, 2019 | 15.04 | 15.08 | 15.03 | 15.08 | 8,004 | +0.03(+0.20%) |
Oct 16, 2019 | 15.05 | 15.05 | 15.04 | 15.05 | 2,428 | +0.00(+0.00%) |
Oct 15, 2019 | 15.05 | 15.05 | 15.05 | 207 | +0.00(+0.00%) | |
Oct 14, 2019 | 15.08 | 15.08 | 15.05 | 15.05 | 1,080 | -0.09(-0.59%) |
Oct 11, 2019 | 15.16 | 15.17 | 15.14 | 15.14 | 1,900 | -0.04(-0.25%) |
Oct 10, 2019 | 15.10 | 15.18 | 15.10 | 15.18 | 17,910 | +0.06(+0.38%) |
Oct 09, 2019 | 15.08 | 15.14 | 15.08 | 15.12 | 29,368 | +0.10(+0.67%) |
Oct 08, 2019 | 15.06 | 15.09 | 15.02 | 15.02 | 26,313 | -0.05(-0.33%) |
Oct 07, 2019 | 15.07 | 15.10 | 15.07 | 15.07 | 8,019 | -0.10(-0.66%) |
Oct 04, 2019 | 15.11 | 15.18 | 15.11 | 15.17 | 11,200 | +0.06(+0.40%) |
Oct 03, 2019 | 15.06 | 15.14 | 15.06 | 15.11 | 7,212 | -0.04(-0.26%) |
Oct 02, 2019 | 15.07 | 15.16 | 15.07 | 15.15 | 8,430 | -0.00(-0.03%) |
Oct 01, 2019 | 15.17 | 15.17 | 15.15 | 15.15 | 14,177 | -0.03(-0.16%) |
Sep 30, 2019 | 15.15 | 15.19 | 15.15 | 15.18 | 1,463 | +0.03(+0.20%) |
Sep 27, 2019 | 15.20 | 15.26 | 15.15 | 15.15 | 5,200 | -0.05(-0.33%) |
Sep 26, 2019 | 15.16 | 15.29 | 15.14 | 15.20 | 3,920 | +0.00(+0.00%) |
Sep 25, 2019 | 15.34 | 15.34 | 15.17 | 15.20 | 1,716 | -0.07(-0.46%) |
Sep 24, 2019 | 15.16 | 15.28 | 15.16 | 15.27 | 5,426 | +0.00(+0.00%) |
Sep 23, 2019 | 15.30 | 15.30 | 15.09 | 15.27 | 3,581 | -0.31(-1.99%) |
Sep 20, 2019 | 15.04 | 15.58 | 15.04 | 15.58 | 56,700 | +0.54(+3.59%) |
Sep 19, 2019 | 15.03 | 15.05 | 15.02 | 15.04 | 4,985 | +0.02(+0.13%) |
Sep 18, 2019 | 15.02 | 15.04 | 15.01 | 15.02 | 8,332 | +0.01(+0.07%) |
Sep 17, 2019 | 15.01 | 15.02 | 15.00 | 15.01 | 4,205 | +0.00(+0.00%) |
Sep 16, 2019 | 15.01 | 15.04 | 15.00 | 15.01 | 6,026 | -0.01(-0.07%) |
Sep 13, 2019 | 15.05 | 15.05 | 15.02 | 15.02 | 4,800 | -0.01(-0.07%) |
Sep 12, 2019 | 15.02 | 15.04 | 15.02 | 15.03 | 7,369 | +0.02(+0.13%) |
Sep 11, 2019 | 15.04 | 15.04 | 15.00 | 15.01 | 5,307 | +0.01(+0.07%) |
Sep 10, 2019 | 15.00 | 15.04 | 15.00 | 15.00 | 6,665 | -0.01(-0.07%) |
Sep 09, 2019 | 15.01 | 15.04 | 15.00 | 15.01 | 11,226 | -0.01(-0.07%) |
Sep 06, 2019 | 15.06 | 15.06 | 15.00 | 15.02 | 25,400 | -0.02(-0.14%) |
Sep 05, 2019 | 15.03 | 15.06 | 15.03 | 15.04 | 1,772 | +0.01(+0.06%) |
Sep 04, 2019 | 15.05 | 15.05 | 15.01 | 15.03 | 28,822 | -0.00(-0.01%) |