Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.01 | 14.22 | 14.01 | 14.18 | 4,986 | +0.09(+0.64%) |
Nov 28, 2019 | 14.10 | 14.10 | 14.09 | 14.09 | 400 | +0.07(+0.50%) |
Nov 27, 2019 | 14.09 | 14.09 | 14.02 | 14.02 | 2,103 | -0.04(-0.28%) |
Nov 26, 2019 | 13.84 | 14.06 | 13.84 | 14.06 | 1,547 | +0.10(+0.72%) |
Nov 25, 2019 | 14.00 | 14.03 | 13.96 | 13.96 | 2,469 | -0.08(-0.57%) |
Nov 22, 2019 | 14.08 | 14.08 | 14.00 | 14.04 | 3,017 | -0.05(-0.35%) |
Nov 21, 2019 | 14.12 | 14.12 | 14.09 | 14.09 | 706 | -0.19(-1.33%) |
Nov 20, 2019 | 14.18 | 14.30 | 14.18 | 14.28 | 4,432 | +0.02(+0.14%) |
Nov 19, 2019 | 14.25 | 14.33 | 14.24 | 14.26 | 3,466 | +0.07(+0.49%) |
Nov 18, 2019 | 14.15 | 14.25 | 14.15 | 14.19 | 10,955 | +0.07(+0.50%) |
Nov 15, 2019 | 14.16 | 14.16 | 14.12 | 14.12 | 950 | +0.02(+0.14%) |
Nov 14, 2019 | 14.15 | 14.15 | 14.10 | 14.10 | 1,965 | +0.00(+0.00%) |
Nov 13, 2019 | 13.99 | 14.13 | 13.99 | 14.10 | 15,359 | +0.13(+0.93%) |
Nov 12, 2019 | 13.89 | 13.98 | 13.86 | 13.97 | 4,334 | +0.05(+0.36%) |
Nov 11, 2019 | 13.93 | 13.93 | 13.89 | 13.92 | 8,305 | -0.02(-0.14%) |
Nov 08, 2019 | 13.90 | 13.95 | 13.90 | 13.94 | 1,455 | -0.05(-0.36%) |
Nov 07, 2019 | 14.10 | 14.10 | 13.94 | 13.99 | 4,593 | -0.18(-1.27%) |
Nov 06, 2019 | 14.10 | 14.26 | 14.10 | 14.17 | 3,174 | +0.06(+0.43%) |
Nov 05, 2019 | 14.05 | 14.11 | 14.00 | 14.11 | 1,975 | +0.00(+0.00%) |
Nov 04, 2019 | 14.13 | 14.13 | 14.10 | 14.11 | 3,293 | +0.02(+0.14%) |
Nov 01, 2019 | 14.08 | 14.09 | 14.03 | 14.09 | 1,052 | -0.07(-0.49%) |
Oct 31, 2019 | 14.06 | 14.16 | 14.02 | 14.16 | 2,120 | +0.17(+1.22%) |
Oct 30, 2019 | 13.95 | 13.99 | 13.82 | 13.99 | 20,034 | +0.05(+0.36%) |
Oct 29, 2019 | 13.70 | 13.94 | 13.70 | 13.94 | 1,057 | +0.12(+0.87%) |
Oct 28, 2019 | 13.89 | 13.89 | 13.80 | 13.82 | 452 | -0.16(-1.14%) |
Oct 25, 2019 | 13.90 | 14.05 | 13.89 | 13.98 | 3,152 | +0.18(+1.30%) |
Oct 24, 2019 | 13.74 | 13.80 | 13.72 | 13.80 | 34,972 | +0.24(+1.77%) |
Oct 23, 2019 | 13.60 | 13.60 | 13.56 | 13.56 | 2,000 | +0.06(+0.44%) |
Oct 22, 2019 | 13.51 | 13.51 | 13.39 | 13.50 | 1,647 | -0.01(-0.07%) |
Oct 21, 2019 | 13.71 | 13.73 | 13.51 | 13.51 | 1,673 | -0.24(-1.75%) |
Oct 18, 2019 | 13.94 | 13.94 | 13.69 | 13.75 | 4,029 | +0.02(+0.15%) |
Oct 17, 2019 | 13.51 | 13.81 | 13.51 | 13.73 | 5,382 | +0.19(+1.40%) |
Oct 16, 2019 | 13.53 | 13.55 | 13.52 | 13.54 | 2,634 | +0.08(+0.59%) |
Oct 15, 2019 | 13.77 | 13.77 | 13.45 | 13.46 | 1,992 | -0.28(-2.04%) |
Oct 11, 2019 | 13.74 | 13.74 | 13.74 | 0 | -0.34(-2.41%) | |
Oct 10, 2019 | 13.93 | 14.10 | 13.90 | 14.08 | 3,768 | +0.07(+0.50%) |
Oct 09, 2019 | 14.00 | 14.02 | 14.00 | 14.01 | 4,100 | -0.05(-0.36%) |
Oct 08, 2019 | 13.92 | 14.06 | 13.92 | 14.06 | 8,200 | +0.16(+1.15%) |
Oct 07, 2019 | 13.87 | 14.02 | 13.87 | 13.90 | 7,638 | -0.09(-0.64%) |
Oct 04, 2019 | 13.89 | 14.00 | 13.89 | 13.99 | 1,404 | +0.15(+1.08%) |
Oct 03, 2019 | 13.91 | 13.97 | 13.83 | 13.84 | 13,445 | -0.01(-0.07%) |
Oct 02, 2019 | 13.91 | 13.91 | 13.78 | 13.85 | 5,158 | +0.14(+1.02%) |
Oct 01, 2019 | 13.80 | 13.95 | 13.70 | 13.71 | 2,151 | -0.07(-0.51%) |
Sep 30, 2019 | 13.91 | 13.91 | 13.71 | 13.78 | 8,312 | -0.22(-1.57%) |
Sep 27, 2019 | 14.06 | 14.06 | 13.99 | 14.00 | 5,550 | -0.23(-1.62%) |
Sep 26, 2019 | 14.39 | 14.39 | 14.23 | 14.23 | 4,215 | -0.21(-1.45%) |
Sep 25, 2019 | 14.66 | 14.66 | 14.40 | 14.44 | 2,329 | -0.30(-2.04%) |
Sep 24, 2019 | 14.67 | 14.75 | 14.58 | 14.74 | 21,356 | +0.03(+0.20%) |
Sep 23, 2019 | 14.61 | 14.72 | 14.60 | 14.71 | 4,630 | +0.09(+0.62%) |
Sep 20, 2019 | 14.61 | 14.63 | 14.44 | 14.62 | 36,333 | +0.14(+0.97%) |
Sep 19, 2019 | 14.29 | 14.50 | 14.29 | 14.48 | 7,015 | +0.24(+1.69%) |
Sep 18, 2019 | 14.38 | 14.39 | 14.11 | 14.24 | 10,692 | -0.21(-1.45%) |
Sep 17, 2019 | 14.09 | 14.47 | 14.09 | 14.45 | 8,095 | +0.35(+2.48%) |
Sep 16, 2019 | 14.20 | 14.20 | 14.08 | 14.10 | 5,260 | -0.02(-0.14%) |
Sep 13, 2019 | 14.27 | 14.27 | 14.12 | 14.12 | 5,320 | -0.01(-0.07%) |
Sep 12, 2019 | 14.56 | 14.56 | 14.13 | 14.13 | 15,802 | -0.10(-0.70%) |
Sep 11, 2019 | 14.25 | 14.36 | 14.18 | 14.23 | 8,545 | +0.07(+0.49%) |
Sep 10, 2019 | 14.07 | 14.23 | 14.03 | 14.16 | 7,986 | +0.02(+0.14%) |
Sep 09, 2019 | 14.44 | 14.44 | 14.12 | 14.14 | 4,338 | -0.30(-2.08%) |
Sep 06, 2019 | 14.76 | 14.76 | 14.41 | 14.44 | 5,310 | -0.30(-2.04%) |
Sep 05, 2019 | 15.02 | 15.02 | 14.65 | 14.74 | 12,180 | -0.39(-2.58%) |
Sep 04, 2019 | 14.96 | 15.14 | 14.96 | 15.13 | 4,058 | +0.16(+1.07%) |