Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.88 | 13.97 | 13.82 | 13.82 | 35,054 | -0.06(-0.45%) |
Nov 27, 2019 | 13.92 | 14.15 | 13.87 | 13.88 | 90,965 | +0.04(+0.33%) |
Nov 26, 2019 | 13.82 | 14.02 | 13.80 | 13.84 | 120,990 | +0.01(+0.07%) |
Nov 25, 2019 | 13.75 | 13.96 | 13.73 | 13.83 | 85,229 | +0.07(+0.52%) |
Nov 22, 2019 | 13.76 | 13.82 | 13.73 | 13.76 | 95,846 | -0.02(-0.13%) |
Nov 21, 2019 | 13.84 | 13.84 | 13.65 | 13.77 | 78,858 | -0.05(-0.39%) |
Nov 20, 2019 | 13.83 | 13.97 | 13.75 | 13.83 | 107,443 | -0.01(-0.07%) |
Nov 19, 2019 | 13.81 | 13.90 | 13.73 | 13.84 | 166,082 | +0.04(+0.26%) |
Nov 18, 2019 | 13.74 | 13.86 | 13.71 | 13.80 | 166,925 | -0.04(-0.26%) |
Nov 15, 2019 | 13.96 | 13.96 | 13.68 | 13.84 | 97,732 | -0.03(-0.19%) |
Nov 14, 2019 | 13.75 | 13.93 | 13.68 | 13.86 | 83,295 | +0.05(+0.33%) |
Nov 13, 2019 | 13.77 | 13.91 | 13.75 | 13.82 | 96,197 | -0.02(-0.13%) |
Nov 12, 2019 | 13.86 | 13.90 | 13.80 | 13.84 | 98,964 | -0.01(-0.06%) |
Nov 11, 2019 | 13.79 | 13.89 | 13.65 | 13.85 | 129,785 | +0.05(+0.39%) |
Nov 08, 2019 | 13.76 | 13.95 | 13.74 | 13.79 | 76,987 | +0.02(+0.13%) |
Nov 07, 2019 | 13.66 | 14.09 | 13.66 | 13.77 | 115,494 | +0.02(+0.13%) |
Nov 06, 2019 | 15.05 | 15.20 | 13.10 | 13.76 | 267,308 | -2.11(-13.30%) |
Nov 05, 2019 | 15.78 | 15.96 | 15.78 | 15.87 | 109,517 | +0.11(+0.69%) |
Nov 04, 2019 | 15.69 | 15.78 | 15.60 | 15.76 | 132,133 | +0.12(+0.75%) |
Nov 01, 2019 | 15.30 | 15.66 | 15.29 | 15.64 | 93,072 | +0.40(+2.60%) |
Oct 31, 2019 | 15.28 | 15.32 | 15.14 | 15.24 | 77,284 | -0.04(-0.24%) |
Oct 30, 2019 | 15.14 | 15.32 | 15.06 | 15.28 | 55,744 | +0.14(+0.95%) |
Oct 29, 2019 | 15.10 | 15.23 | 15.05 | 15.14 | 47,427 | +0.03(+0.18%) |
Oct 28, 2019 | 14.96 | 15.18 | 14.96 | 15.11 | 56,618 | +0.23(+1.55%) |
Oct 25, 2019 | 14.85 | 14.94 | 14.79 | 14.88 | 55,133 | -0.00(-0.03%) |
Oct 24, 2019 | 15.02 | 15.02 | 14.73 | 14.88 | 57,209 | -0.18(-1.20%) |
Oct 23, 2019 | 14.81 | 15.06 | 14.81 | 15.06 | 58,334 | +0.23(+1.58%) |
Oct 22, 2019 | 14.86 | 14.95 | 14.74 | 14.83 | 47,498 | -0.08(-0.54%) |
Oct 21, 2019 | 14.59 | 14.93 | 14.59 | 14.91 | 64,387 | +0.33(+2.29%) |
Oct 18, 2019 | 14.58 | 14.64 | 14.49 | 14.58 | 55,466 | -0.10(-0.68%) |
Oct 17, 2019 | 14.64 | 14.74 | 14.56 | 14.68 | 89,884 | +0.12(+0.81%) |
Oct 16, 2019 | 14.67 | 14.77 | 14.41 | 14.56 | 67,155 | -0.18(-1.25%) |
Oct 15, 2019 | 14.60 | 14.77 | 14.57 | 14.74 | 64,122 | +0.19(+1.33%) |
Oct 14, 2019 | 14.68 | 14.69 | 14.51 | 14.55 | 66,048 | -0.17(-1.16%) |
Oct 11, 2019 | 14.48 | 14.86 | 14.46 | 14.72 | 123,135 | +0.38(+2.64%) |
Oct 10, 2019 | 14.22 | 14.36 | 14.13 | 14.34 | 135,699 | +0.18(+1.27%) |
Oct 09, 2019 | 14.41 | 14.50 | 14.15 | 14.16 | 86,240 | -0.12(-0.82%) |
Oct 08, 2019 | 14.51 | 14.51 | 14.26 | 14.28 | 254,958 | -0.33(-2.28%) |
Oct 07, 2019 | 14.77 | 14.80 | 14.59 | 14.61 | 59,054 | -0.15(-1.01%) |
Oct 04, 2019 | 14.72 | 14.84 | 14.61 | 14.76 | 75,434 | +0.01(+0.09%) |
Oct 03, 2019 | 14.75 | 14.85 | 14.59 | 14.75 | 67,396 | -0.08(-0.55%) |
Oct 02, 2019 | 14.53 | 14.85 | 14.48 | 14.83 | 111,695 | +0.25(+1.73%) |
Oct 01, 2019 | 14.87 | 15.04 | 14.57 | 14.58 | 206,057 | -0.26(-1.76%) |
Sep 30, 2019 | 15.05 | 15.13 | 14.82 | 14.84 | 74,035 | -0.20(-1.35%) |
Sep 27, 2019 | 15.32 | 15.32 | 14.98 | 15.04 | 38,937 | -0.17(-1.13%) |
Sep 26, 2019 | 15.35 | 15.41 | 15.10 | 15.21 | 62,043 | -0.15(-0.97%) |
Sep 25, 2019 | 15.28 | 15.38 | 15.15 | 15.36 | 77,043 | +0.05(+0.29%) |
Sep 24, 2019 | 15.34 | 15.50 | 15.30 | 15.32 | 124,351 | -0.03(-0.18%) |
Sep 23, 2019 | 15.40 | 15.50 | 15.30 | 15.34 | 53,743 | -0.16(-1.05%) |
Sep 20, 2019 | 15.30 | 15.52 | 15.28 | 15.50 | 188,586 | +0.21(+1.36%) |
Sep 19, 2019 | 15.49 | 15.59 | 15.23 | 15.30 | 162,697 | -0.12(-0.76%) |
Sep 18, 2019 | 15.32 | 15.64 | 15.26 | 15.41 | 198,297 | +0.12(+0.77%) |
Sep 17, 2019 | 14.96 | 15.31 | 14.96 | 15.30 | 75,756 | +0.29(+1.92%) |
Sep 16, 2019 | 14.81 | 15.13 | 14.79 | 15.01 | 113,706 | +0.12(+0.79%) |
Sep 13, 2019 | 15.05 | 15.32 | 14.88 | 14.89 | 196,573 | -0.10(-0.66%) |
Sep 12, 2019 | 15.02 | 15.18 | 14.88 | 14.99 | 106,091 | +0.02(+0.12%) |
Sep 11, 2019 | 14.86 | 15.25 | 14.77 | 14.97 | 239,701 | +0.22(+1.47%) |
Sep 10, 2019 | 14.70 | 14.96 | 14.57 | 14.76 | 116,952 | +0.06(+0.43%) |
Sep 09, 2019 | 14.55 | 14.83 | 14.46 | 14.69 | 123,063 | +0.13(+0.87%) |
Sep 06, 2019 | 14.77 | 14.80 | 14.54 | 14.57 | 54,024 | -0.12(-0.80%) |
Sep 05, 2019 | 14.69 | 15.01 | 14.68 | 14.68 | 96,557 | +0.08(+0.52%) |
Sep 04, 2019 | 14.73 | 14.76 | 14.53 | 14.61 | 69,017 | +0.01(+0.09%) |