Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.69 | 14.69 | 14.62 | 14.62 | 113 | -0.08(-0.57%) |
Nov 27, 2019 | 14.70 | 14.71 | 14.70 | 14.71 | 793 | +0.01(+0.04%) |
Nov 26, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 110 | -0.05(-0.31%) |
Nov 25, 2019 | 14.76 | 14.77 | 14.74 | 14.75 | 1,374 | +0.01(+0.09%) |
Nov 22, 2019 | 14.72 | 14.73 | 14.72 | 14.73 | 226 | -0.01(-0.09%) |
Nov 21, 2019 | 14.73 | 14.75 | 14.73 | 14.75 | 3,445 | +0.04(+0.30%) |
Nov 20, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 46 | +0.04(+0.30%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 2 | -0.03(-0.18%) |
Nov 18, 2019 | 14.76 | 14.76 | 14.69 | 14.69 | 114 | -0.08(-0.57%) |
Nov 15, 2019 | 14.76 | 14.77 | 14.74 | 14.77 | 2,948 | +0.14(+0.94%) |
Nov 14, 2019 | 14.70 | 14.70 | 14.63 | 14.63 | 724 | -0.04(-0.30%) |
Nov 13, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | -0.04(-0.30%) |
Nov 12, 2019 | 14.78 | 14.78 | 14.72 | 14.72 | 5,689 | -0.15(-1.04%) |
Nov 11, 2019 | 14.94 | 14.96 | 14.88 | 14.88 | 802 | +0.02(+0.12%) |
Nov 08, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 226 | -0.27(-1.78%) |
Nov 07, 2019 | 15.19 | 15.19 | 15.13 | 15.13 | 16,948 | +0.08(+0.56%) |
Nov 06, 2019 | 15.11 | 15.11 | 15.04 | 15.04 | 1,202 | -0.06(-0.38%) |
Nov 05, 2019 | 15.14 | 15.14 | 15.10 | 15.10 | 1,564 | +0.00(+0.03%) |
Nov 04, 2019 | 15.24 | 15.24 | 15.10 | 15.10 | 13,732 | -0.03(-0.22%) |
Nov 01, 2019 | 15.14 | 15.14 | 15.08 | 15.13 | 1,020 | +0.21(+1.37%) |
Oct 31, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 6 | -0.15(-0.97%) |
Oct 30, 2019 | 14.88 | 15.07 | 14.87 | 15.07 | 1,264 | +0.19(+1.25%) |
Oct 29, 2019 | 14.91 | 14.91 | 14.87 | 14.88 | 436 | -0.04(-0.24%) |
Oct 28, 2019 | 14.97 | 14.97 | 14.92 | 14.92 | 1,837 | +0.01(+0.05%) |
Oct 25, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 2,268 | +0.11(+0.75%) |
Oct 24, 2019 | 14.83 | 14.83 | 14.78 | 14.80 | 3,031 | +0.00(+0.02%) |
Oct 23, 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 1 | +0.10(+0.70%) |
Oct 22, 2019 | 14.60 | 14.76 | 14.60 | 14.70 | 354 | +0.15(+1.02%) |
Oct 21, 2019 | 14.47 | 14.55 | 14.47 | 14.55 | 782 | +0.10(+0.67%) |
Oct 18, 2019 | 14.40 | 14.49 | 14.40 | 14.45 | 2,835 | +0.00(+0.01%) |
Oct 17, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 1 | +0.05(+0.33%) |
Oct 16, 2019 | 14.20 | 14.40 | 14.20 | 14.40 | 1,427 | +0.13(+0.93%) |
Oct 15, 2019 | 14.25 | 14.27 | 14.25 | 14.27 | 677 | +0.02(+0.12%) |
Oct 14, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 120 | -0.09(-0.64%) |
Oct 11, 2019 | 14.30 | 14.42 | 14.29 | 14.34 | 13,154 | +0.18(+1.30%) |
Oct 10, 2019 | 14.14 | 14.16 | 14.09 | 14.16 | 822 | +0.10(+0.69%) |
Oct 09, 2019 | 14.00 | 14.06 | 14.00 | 14.06 | 311 | +0.06(+0.40%) |
Oct 08, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 12 | -0.03(-0.18%) |
Oct 07, 2019 | 14.05 | 14.05 | 14.03 | 14.03 | 511 | -0.16(-1.12%) |
Oct 04, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 113 | +0.13(+0.94%) |
Oct 03, 2019 | 14.06 | 14.06 | 14.05 | 14.06 | 1,158 | +0.11(+0.76%) |
Oct 02, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 24 | -0.07(-0.50%) |
Oct 01, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 157 | -0.11(-0.81%) |
Sep 30, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 80 | -0.03(-0.20%) |
Sep 27, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 113 | -0.13(-0.94%) |
Sep 26, 2019 | 14.26 | 14.32 | 14.26 | 14.30 | 548 | +0.09(+0.65%) |
Sep 25, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 120 | +0.03(+0.19%) |
Sep 24, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 117 | -0.13(-0.92%) |
Sep 23, 2019 | 14.29 | 14.31 | 14.29 | 14.31 | 437 | +0.03(+0.18%) |
Sep 20, 2019 | 14.35 | 14.35 | 14.29 | 14.29 | 461 | +0.14(+0.98%) |
Sep 19, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 237 | -0.16(-1.09%) |
Sep 18, 2019 | 14.38 | 14.39 | 14.30 | 14.30 | 543 | -0.02(-0.12%) |
Sep 17, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 368 | +0.03(+0.18%) |
Sep 16, 2019 | 14.34 | 14.34 | 14.29 | 14.29 | 6,818 | +0.01(+0.06%) |
Sep 13, 2019 | 14.34 | 14.34 | 14.29 | 14.29 | 2,767 | +0.00(+0.00%) |
Sep 12, 2019 | 14.34 | 14.34 | 14.29 | 14.29 | 936 | +0.00(+0.00%) |
Sep 11, 2019 | 14.22 | 14.29 | 14.22 | 14.29 | 238 | +0.14(+0.98%) |
Sep 10, 2019 | 14.12 | 14.15 | 14.12 | 14.15 | 386 | -0.02(-0.12%) |
Sep 09, 2019 | 14.23 | 14.23 | 14.16 | 14.16 | 577 | +0.01(+0.06%) |
Sep 06, 2019 | 14.27 | 14.27 | 14.16 | 14.16 | 807 | +0.11(+0.80%) |
Sep 05, 2019 | 14.05 | 14.15 | 14.04 | 14.04 | 1,844 | +0.08(+0.56%) |
Sep 04, 2019 | 13.92 | 13.96 | 13.92 | 13.96 | 863 | +0.19(+1.35%) |