Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.70 | 14.76 | 14.62 | 14.65 | 106,160 | -0.06(-0.38%) |
Nov 28, 2019 | 14.70 | 14.71 | 14.69 | 14.70 | 8,652 | -0.06(-0.39%) |
Nov 27, 2019 | 14.74 | 14.77 | 14.72 | 14.76 | 5,468 | -0.01(-0.07%) |
Nov 26, 2019 | 14.79 | 14.79 | 14.75 | 14.77 | 1,635 | +0.01(+0.08%) |
Nov 25, 2019 | 14.76 | 14.76 | 14.73 | 14.76 | 1,888 | +0.06(+0.39%) |
Nov 24, 2019 | 14.71 | 14.71 | 14.70 | 14.70 | 525 | +0.01(+0.03%) |
Nov 22, 2019 | 14.67 | 14.73 | 14.59 | 14.70 | 82,497 | +0.02(+0.16%) |
Nov 21, 2019 | 14.67 | 14.68 | 14.63 | 14.68 | 1,977 | -0.10(-0.67%) |
Nov 20, 2019 | 14.77 | 14.79 | 14.76 | 14.78 | 1,239 | +0.03(+0.17%) |
Nov 19, 2019 | 14.76 | 14.76 | 14.75 | 14.75 | 1,014 | -0.04(-0.28%) |
Nov 18, 2019 | 14.81 | 14.81 | 14.60 | 14.79 | 3,263 | +0.08(+0.54%) |
Nov 17, 2019 | 14.69 | 14.71 | 14.69 | 14.71 | 263 | +0.01(+0.10%) |
Nov 15, 2019 | 14.81 | 14.82 | 14.66 | 14.70 | 97,509 | -0.11(-0.73%) |
Nov 14, 2019 | 14.81 | 14.81 | 14.79 | 14.81 | 3,000 | -0.09(-0.61%) |
Nov 13, 2019 | 14.90 | 14.90 | 14.90 | 10 | -0.02(-0.13%) | |
Nov 12, 2019 | 14.93 | 14.94 | 14.89 | 14.92 | 4,845 | +0.03(+0.23%) |
Nov 11, 2019 | 14.87 | 14.90 | 14.87 | 14.88 | 2,107 | +0.04(+0.25%) |
Nov 10, 2019 | 14.84 | 14.86 | 14.84 | 14.85 | 289 | -0.00(-0.02%) |
Nov 08, 2019 | 14.73 | 14.87 | 14.69 | 14.85 | 101,699 | +0.14(+0.92%) |
Nov 07, 2019 | 14.73 | 14.73 | 14.69 | 14.71 | 5,798 | -0.09(-0.61%) |
Nov 06, 2019 | 14.80 | 14.81 | 14.78 | 14.80 | 1,095 | +0.06(+0.38%) |
Nov 05, 2019 | 14.74 | 14.75 | 14.73 | 14.75 | 4,349 | -0.05(-0.34%) |
Nov 04, 2019 | 14.80 | 14.80 | 14.78 | 14.80 | 2,729 | -0.06(-0.42%) |
Nov 03, 2019 | 14.86 | 14.88 | 14.86 | 14.86 | 966 | -0.15(-1.00%) |
Nov 01, 2019 | 15.09 | 15.16 | 14.98 | 15.01 | 134,296 | -0.09(-0.58%) |
Oct 31, 2019 | 15.09 | 15.10 | 15.06 | 15.10 | 3,069 | +0.12(+0.83%) |
Oct 30, 2019 | 14.99 | 15.00 | 14.96 | 14.97 | 7,842 | +0.35(+2.37%) |
Oct 29, 2019 | 14.61 | 14.63 | 14.59 | 14.63 | 1,706 | +0.08(+0.53%) |
Oct 28, 2019 | 14.55 | 14.56 | 14.53 | 14.55 | 1,783 | -0.06(-0.40%) |
Oct 27, 2019 | 14.61 | 14.61 | 14.61 | 1,142 | -0.01(-0.04%) | |
Oct 25, 2019 | 14.69 | 14.70 | 14.56 | 14.61 | 45,899 | -0.07(-0.47%) |
Oct 24, 2019 | 14.69 | 14.70 | 14.65 | 14.68 | 4,691 | +0.05(+0.37%) |
Oct 23, 2019 | 14.64 | 14.64 | 14.61 | 14.63 | 2,579 | +0.04(+0.30%) |
Oct 22, 2019 | 14.58 | 14.59 | 14.57 | 14.58 | 3,530 | -0.16(-1.09%) |
Oct 21, 2019 | 14.75 | 14.75 | 14.74 | 14.74 | 1,653 | -0.04(-0.27%) |
Oct 20, 2019 | 14.78 | 14.79 | 14.75 | 14.78 | 953 | +0.03(+0.23%) |
Oct 18, 2019 | 14.82 | 14.85 | 14.73 | 14.75 | 58,787 | -0.07(-0.45%) |
Oct 17, 2019 | 14.82 | 14.83 | 14.81 | 14.82 | 1,564 | -0.11(-0.74%) |
Oct 16, 2019 | 14.93 | 14.93 | 14.92 | 14.93 | 1,476 | +0.06(+0.41%) |
Oct 15, 2019 | 14.88 | 14.88 | 14.85 | 14.87 | 1,568 | +0.06(+0.38%) |
Oct 14, 2019 | 14.80 | 14.83 | 14.80 | 14.81 | 1,452 | +0.04(+0.24%) |
Oct 13, 2019 | 14.78 | 14.78 | 14.74 | 14.78 | 868 | +0.02(+0.10%) |
Oct 11, 2019 | 15.04 | 15.04 | 14.70 | 14.76 | 67,275 | -0.25(-1.69%) |
Oct 10, 2019 | 15.04 | 15.04 | 15.01 | 15.02 | 1,486 | -0.20(-1.34%) |
Oct 09, 2019 | 15.16 | 15.22 | 15.15 | 15.22 | 2,600 | -0.05(-0.33%) |
Oct 08, 2019 | 15.27 | 15.28 | 15.25 | 15.27 | 1,748 | +0.10(+0.66%) |
Oct 07, 2019 | 15.17 | 15.18 | 15.17 | 15.17 | 1,590 | +0.09(+0.61%) |
Oct 06, 2019 | 15.03 | 15.08 | 15.03 | 15.08 | 823 | +0.04(+0.29%) |
Oct 04, 2019 | 15.14 | 15.19 | 15.02 | 15.03 | 54,931 | -0.10(-0.64%) |
Oct 03, 2019 | 15.14 | 15.14 | 15.12 | 15.13 | 1,716 | -0.14(-0.93%) |
Oct 02, 2019 | 15.28 | 15.28 | 15.23 | 15.27 | 1,800 | -0.05(-0.30%) |
Oct 01, 2019 | 15.32 | 15.32 | 15.30 | 15.32 | 1,696 | +0.19(+1.25%) |
Sep 30, 2019 | 15.13 | 15.16 | 15.10 | 15.13 | 3,154 | +0.00(+0.03%) |
Sep 29, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 434 | +0.01(+0.08%) |
Sep 27, 2019 | 15.01 | 15.19 | 15.00 | 15.11 | 112,984 | +0.09(+0.61%) |
Sep 26, 2019 | 15.01 | 15.03 | 15.00 | 15.02 | 3,203 | +0.03(+0.23%) |
Sep 25, 2019 | 14.98 | 14.99 | 14.97 | 14.99 | 1,686 | +0.13(+0.87%) |
Sep 24, 2019 | 14.86 | 14.87 | 14.82 | 14.86 | 2,189 | -0.03(-0.18%) |
Sep 23, 2019 | 14.88 | 14.89 | 14.84 | 14.88 | 1,496 | -0.03(-0.20%) |
Sep 22, 2019 | 14.93 | 14.93 | 14.90 | 14.91 | 1,828 | -0.00(-0.00%) |
Sep 20, 2019 | 14.81 | 14.98 | 14.72 | 14.91 | 131,622 | +0.12(+0.79%) |
Sep 19, 2019 | 14.81 | 14.81 | 14.78 | 14.80 | 3,119 | +0.12(+0.80%) |
Sep 18, 2019 | 14.68 | 14.69 | 14.67 | 14.68 | 1,384 | -0.02(-0.12%) |
Sep 17, 2019 | 14.70 | 14.70 | 14.68 | 14.70 | 981 | +0.05(+0.38%) |
Sep 16, 2019 | 14.65 | 14.65 | 14.63 | 14.64 | 2,715 | +0.01(+0.06%) |
Sep 15, 2019 | 14.61 | 14.64 | 14.61 | 14.63 | 2,020 | +0.07(+0.47%) |
Sep 13, 2019 | 14.58 | 14.60 | 14.50 | 14.56 | 141,021 | -0.02(-0.15%) |
Sep 12, 2019 | 14.58 | 14.60 | 14.54 | 14.59 | 2,566 | -0.11(-0.72%) |
Sep 11, 2019 | 14.67 | 14.70 | 14.66 | 14.69 | 1,986 | +0.05(+0.38%) |
Sep 10, 2019 | 14.63 | 14.64 | 14.62 | 14.64 | 2,308 | -0.12(-0.82%) |
Sep 09, 2019 | 14.75 | 14.76 | 14.71 | 14.76 | 1,696 | -0.03(-0.20%) |
Sep 08, 2019 | 14.80 | 14.80 | 14.79 | 14.79 | 716 | -0.01(-0.04%) |
Sep 06, 2019 | 14.87 | 14.89 | 14.72 | 14.79 | 132,451 | -0.07(-0.46%) |
Sep 05, 2019 | 14.87 | 14.88 | 14.82 | 14.86 | 1,968 | +0.06(+0.43%) |
Sep 04, 2019 | 14.79 | 14.81 | 14.77 | 14.80 | 2,138 | -0.28(-1.87%) |
Sep 03, 2019 | 15.08 | 15.09 | 15.07 | 15.08 | 1,837 | -0.16(-1.03%) |
Sep 02, 2019 | 15.24 | 15.24 | 15.19 | 15.24 | 1,746 | +0.02(+0.11%) |