Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.88 | 18.89 | 18.84 | 18.88 | 217,700 | -0.26(-1.36%) |
Nov 27, 2019 | 19.13 | 19.18 | 19.11 | 19.14 | 176,900 | +0.16(+0.84%) |
Nov 26, 2019 | 19.02 | 19.04 | 18.95 | 18.98 | 200,016 | -0.18(-0.94%) |
Nov 25, 2019 | 19.05 | 19.16 | 19.02 | 19.16 | 253,227 | +0.23(+1.22%) |
Nov 22, 2019 | 18.89 | 18.96 | 18.84 | 18.93 | 365,600 | -0.01(-0.05%) |
Nov 21, 2019 | 18.93 | 18.99 | 18.84 | 18.94 | 363,609 | -0.10(-0.53%) |
Nov 20, 2019 | 19.22 | 19.26 | 18.97 | 19.04 | 298,388 | -0.38(-1.96%) |
Nov 19, 2019 | 19.61 | 19.61 | 19.40 | 19.42 | 334,235 | +0.03(+0.15%) |
Nov 18, 2019 | 19.36 | 19.45 | 19.31 | 19.39 | 200,379 | +0.01(+0.05%) |
Nov 15, 2019 | 19.36 | 19.45 | 19.35 | 19.38 | 352,000 | +0.01(+0.05%) |
Nov 14, 2019 | 19.30 | 19.43 | 19.26 | 19.37 | 169,794 | -0.01(-0.05%) |
Nov 13, 2019 | 19.47 | 19.48 | 19.32 | 19.38 | 230,130 | +0.00(+0.00%) |
Nov 12, 2019 | 19.32 | 19.43 | 19.30 | 19.38 | 195,925 | -0.08(-0.41%) |
Nov 11, 2019 | 19.45 | 19.50 | 19.45 | 19.46 | 157,579 | -0.06(-0.31%) |
Nov 08, 2019 | 19.51 | 19.53 | 19.30 | 19.52 | 217,800 | -0.24(-1.21%) |
Nov 07, 2019 | 19.87 | 19.90 | 19.75 | 19.76 | 140,086 | -0.09(-0.48%) |
Nov 06, 2019 | 19.84 | 19.91 | 19.80 | 19.86 | 227,396 | -0.02(-0.08%) |
Nov 05, 2019 | 19.86 | 19.90 | 19.73 | 19.87 | 183,919 | +0.02(+0.08%) |
Nov 04, 2019 | 19.78 | 19.89 | 19.78 | 19.86 | 358,317 | +0.30(+1.51%) |
Nov 01, 2019 | 19.53 | 19.75 | 19.51 | 19.56 | 526,600 | +0.12(+0.62%) |
Oct 31, 2019 | 19.46 | 19.53 | 19.33 | 19.44 | 1,809,922 | +0.67(+3.57%) |
Oct 30, 2019 | 18.53 | 18.77 | 18.53 | 18.77 | 329,303 | +0.55(+3.02%) |
Oct 29, 2019 | 18.29 | 18.36 | 18.21 | 18.22 | 164,384 | -0.15(-0.82%) |
Oct 28, 2019 | 18.43 | 18.44 | 18.32 | 18.37 | 163,344 | -0.05(-0.27%) |
Oct 25, 2019 | 18.47 | 18.50 | 18.36 | 18.42 | 255,400 | -0.22(-1.18%) |
Oct 24, 2019 | 18.60 | 18.65 | 18.52 | 18.64 | 198,860 | +0.12(+0.65%) |
Oct 23, 2019 | 18.39 | 18.52 | 18.35 | 18.52 | 221,908 | +0.55(+3.07%) |
Oct 22, 2019 | 18.12 | 18.17 | 17.95 | 17.97 | 340,087 | -0.32(-1.73%) |
Oct 21, 2019 | 18.24 | 18.34 | 18.23 | 18.29 | 440,034 | +0.09(+0.52%) |
Oct 18, 2019 | 18.25 | 18.32 | 18.08 | 18.19 | 204,000 | -0.09(-0.49%) |
Oct 17, 2019 | 18.43 | 18.45 | 18.26 | 18.28 | 257,425 | -0.01(-0.08%) |
Oct 16, 2019 | 18.31 | 18.39 | 18.26 | 18.29 | 131,144 | -0.09(-0.49%) |
Oct 15, 2019 | 18.13 | 18.52 | 18.13 | 18.38 | 127,972 | +0.34(+1.91%) |
Oct 14, 2019 | 18.04 | 18.10 | 18.00 | 18.04 | 202,378 | +0.14(+0.78%) |
Oct 11, 2019 | 17.96 | 18.03 | 17.90 | 17.90 | 213,400 | +0.25(+1.44%) |
Oct 10, 2019 | 17.63 | 17.76 | 17.60 | 17.65 | 237,275 | +0.06(+0.32%) |
Oct 09, 2019 | 17.60 | 17.69 | 17.54 | 17.59 | 895,599 | +0.20(+1.15%) |
Oct 08, 2019 | 17.23 | 17.51 | 17.16 | 17.39 | 267,253 | +0.05(+0.31%) |
Oct 07, 2019 | 17.46 | 17.47 | 17.32 | 17.34 | 275,205 | -0.16(-0.94%) |
Oct 04, 2019 | 16.96 | 17.50 | 16.96 | 17.50 | 664,600 | +0.66(+3.92%) |
Oct 03, 2019 | 16.73 | 16.88 | 16.59 | 16.84 | 292,855 | +0.10(+0.60%) |
Oct 02, 2019 | 16.86 | 16.90 | 16.50 | 16.74 | 1,386,134 | -0.35(-2.05%) |
Oct 01, 2019 | 17.40 | 17.43 | 17.04 | 17.09 | 487,716 | -0.60(-3.39%) |
Sep 30, 2019 | 17.73 | 17.82 | 17.64 | 17.69 | 207,279 | +0.05(+0.28%) |
Sep 27, 2019 | 17.70 | 17.81 | 17.61 | 17.64 | 161,500 | -0.08(-0.45%) |
Sep 26, 2019 | 17.77 | 17.87 | 17.67 | 17.72 | 512,811 | -0.41(-2.26%) |
Sep 25, 2019 | 18.19 | 18.23 | 18.04 | 18.13 | 141,820 | +0.03(+0.17%) |
Sep 24, 2019 | 18.24 | 18.27 | 18.01 | 18.10 | 259,167 | -0.04(-0.19%) |
Sep 23, 2019 | 18.17 | 18.20 | 18.10 | 18.14 | 206,289 | -0.38(-2.03%) |
Sep 20, 2019 | 18.60 | 18.65 | 18.46 | 18.51 | 149,400 | +0.09(+0.49%) |
Sep 19, 2019 | 18.53 | 18.56 | 18.42 | 18.42 | 153,546 | +0.04(+0.22%) |
Sep 18, 2019 | 18.38 | 18.43 | 18.25 | 18.38 | 210,648 | -0.17(-0.92%) |
Sep 17, 2019 | 18.41 | 18.59 | 18.34 | 18.55 | 278,530 | -0.15(-0.80%) |
Sep 16, 2019 | 18.79 | 18.83 | 18.68 | 18.70 | 187,432 | -0.11(-0.58%) |
Sep 13, 2019 | 18.95 | 18.97 | 18.80 | 18.81 | 135,200 | -0.01(-0.05%) |
Sep 12, 2019 | 18.68 | 18.88 | 18.61 | 18.82 | 189,584 | -0.22(-1.16%) |
Sep 11, 2019 | 19.08 | 19.12 | 18.99 | 19.04 | 287,752 | -0.14(-0.73%) |
Sep 10, 2019 | 18.99 | 19.20 | 18.93 | 19.18 | 564,875 | +0.52(+2.79%) |
Sep 09, 2019 | 18.59 | 18.70 | 18.47 | 18.66 | 263,680 | +0.22(+1.19%) |
Sep 06, 2019 | 18.47 | 18.54 | 18.40 | 18.44 | 212,500 | +0.04(+0.22%) |
Sep 05, 2019 | 18.48 | 18.59 | 18.30 | 18.40 | 339,247 | -0.34(-1.81%) |
Sep 04, 2019 | 18.64 | 18.75 | 18.62 | 18.74 | 607,113 | +0.38(+2.07%) |