Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.54 | 19.65 | 19.48 | 19.61 | 191,671 | +0.14(+0.70%) |
Nov 27, 2019 | 19.44 | 19.58 | 19.33 | 19.47 | 305,748 | +0.09(+0.47%) |
Nov 26, 2019 | 19.36 | 19.45 | 19.29 | 19.38 | 585,932 | +0.09(+0.46%) |
Nov 25, 2019 | 19.19 | 19.35 | 19.10 | 19.29 | 340,584 | +0.22(+1.13%) |
Nov 22, 2019 | 19.22 | 19.32 | 19.07 | 19.08 | 397,938 | -0.12(-0.62%) |
Nov 21, 2019 | 19.19 | 19.24 | 19.12 | 19.20 | 306,508 | -0.01(-0.08%) |
Nov 20, 2019 | 19.17 | 19.24 | 19.05 | 19.21 | 327,058 | +0.06(+0.31%) |
Nov 19, 2019 | 19.21 | 19.27 | 18.97 | 19.15 | 534,371 | -0.20(-1.04%) |
Nov 18, 2019 | 19.25 | 19.47 | 19.23 | 19.35 | 963,062 | +0.15(+0.78%) |
Nov 15, 2019 | 19.05 | 19.22 | 18.98 | 19.20 | 827,169 | +0.21(+1.10%) |
Nov 14, 2019 | 18.80 | 19.07 | 18.78 | 18.99 | 1,359,574 | +0.25(+1.31%) |
Nov 13, 2019 | 18.64 | 18.91 | 18.47 | 18.75 | 1,779,060 | +0.15(+0.82%) |
Nov 12, 2019 | 18.42 | 18.65 | 18.33 | 18.60 | 1,707,692 | +0.21(+1.13%) |
Nov 11, 2019 | 18.35 | 18.49 | 18.19 | 18.39 | 981,651 | +0.12(+0.67%) |
Nov 08, 2019 | 18.04 | 18.31 | 17.91 | 18.26 | 1,345,980 | +0.37(+2.08%) |
Nov 07, 2019 | 17.31 | 18.02 | 17.21 | 17.89 | 974,750 | +0.22(+1.26%) |
Nov 06, 2019 | 17.76 | 17.80 | 17.60 | 17.67 | 618,372 | -0.22(-1.21%) |
Nov 05, 2019 | 17.94 | 18.12 | 17.84 | 17.89 | 456,048 | -0.03(-0.19%) |
Nov 04, 2019 | 18.21 | 18.24 | 17.91 | 17.92 | 563,009 | +0.01(+0.04%) |
Nov 01, 2019 | 17.87 | 17.97 | 17.83 | 17.91 | 573,471 | +0.03(+0.19%) |
Oct 31, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 380,330 | +0.07(+0.38%) |
Oct 30, 2019 | 17.70 | 17.94 | 17.70 | 17.81 | 511,708 | +0.30(+1.70%) |
Oct 29, 2019 | 17.27 | 17.65 | 17.24 | 17.51 | 404,937 | +0.23(+1.34%) |
Oct 28, 2019 | 17.24 | 17.29 | 16.66 | 17.28 | 1,439,260 | -0.06(-0.34%) |
Oct 25, 2019 | 17.99 | 18.04 | 17.19 | 17.34 | 1,323,686 | -0.64(-3.56%) |
Oct 24, 2019 | 18.10 | 18.16 | 17.97 | 17.98 | 582,964 | -0.16(-0.86%) |
Oct 23, 2019 | 18.07 | 18.19 | 17.91 | 18.14 | 696,991 | +0.09(+0.49%) |
Oct 22, 2019 | 18.21 | 18.32 | 18.03 | 18.05 | 774,817 | -0.02(-0.12%) |
Oct 21, 2019 | 18.21 | 18.21 | 18.02 | 18.07 | 556,763 | -0.14(-0.78%) |
Oct 18, 2019 | 18.14 | 18.23 | 17.95 | 18.21 | 509,275 | +0.10(+0.53%) |
Oct 17, 2019 | 17.87 | 18.14 | 17.82 | 18.12 | 284,259 | +0.28(+1.59%) |
Oct 16, 2019 | 17.93 | 17.99 | 17.80 | 17.83 | 353,481 | -0.13(-0.70%) |
Oct 15, 2019 | 17.93 | 17.98 | 17.85 | 17.96 | 323,916 | +0.10(+0.58%) |
Oct 14, 2019 | 17.95 | 18.01 | 17.85 | 17.86 | 195,069 | -0.17(-0.95%) |
Oct 11, 2019 | 18.09 | 18.17 | 17.97 | 18.03 | 345,963 | -0.06(-0.35%) |
Oct 10, 2019 | 17.80 | 18.15 | 17.74 | 18.09 | 324,187 | +0.25(+1.40%) |
Oct 09, 2019 | 18.18 | 18.26 | 17.73 | 17.84 | 343,214 | -0.31(-1.72%) |
Oct 08, 2019 | 18.12 | 18.18 | 18.00 | 18.15 | 312,209 | +0.03(+0.16%) |
Oct 07, 2019 | 18.04 | 18.18 | 17.92 | 18.12 | 545,122 | +0.09(+0.50%) |
Oct 04, 2019 | 17.94 | 18.10 | 17.76 | 18.03 | 560,444 | +0.10(+0.54%) |
Oct 03, 2019 | 17.97 | 18.15 | 17.91 | 17.94 | 342,347 | -0.07(-0.41%) |
Oct 02, 2019 | 18.19 | 18.19 | 17.94 | 18.01 | 381,725 | -0.16(-0.86%) |
Oct 01, 2019 | 17.94 | 18.20 | 17.94 | 18.17 | 632,637 | +0.23(+1.29%) |
Sep 30, 2019 | 17.89 | 17.99 | 17.78 | 17.94 | 585,122 | +0.12(+0.67%) |
Sep 27, 2019 | 17.80 | 17.86 | 17.72 | 17.82 | 528,212 | -0.04(-0.21%) |
Sep 26, 2019 | 17.96 | 18.02 | 17.83 | 17.86 | 307,962 | -0.11(-0.62%) |
Sep 25, 2019 | 18.18 | 18.24 | 17.87 | 17.97 | 445,010 | -0.03(-0.17%) |
Sep 24, 2019 | 18.13 | 18.26 | 17.94 | 18.00 | 450,128 | -0.06(-0.33%) |
Sep 23, 2019 | 17.97 | 18.07 | 17.89 | 18.06 | 469,618 | +0.16(+0.87%) |
Sep 20, 2019 | 18.09 | 18.12 | 17.83 | 17.90 | 561,653 | -0.19(-1.07%) |
Sep 19, 2019 | 18.34 | 18.43 | 17.97 | 18.09 | 433,454 | -0.07(-0.41%) |
Sep 18, 2019 | 18.11 | 18.37 | 18.09 | 18.17 | 651,997 | +0.07(+0.41%) |
Sep 17, 2019 | 17.80 | 18.15 | 17.80 | 18.09 | 599,687 | +0.23(+1.29%) |
Sep 16, 2019 | 17.94 | 17.98 | 17.80 | 17.86 | 301,254 | -0.01(-0.04%) |
Sep 13, 2019 | 18.20 | 18.29 | 17.73 | 17.87 | 531,972 | -0.31(-1.72%) |
Sep 12, 2019 | 18.26 | 18.33 | 18.18 | 18.18 | 335,236 | -0.04(-0.20%) |
Sep 11, 2019 | 18.01 | 18.24 | 18.01 | 18.22 | 210,535 | +0.14(+0.78%) |
Sep 10, 2019 | 18.26 | 18.33 | 18.04 | 18.08 | 271,214 | -0.16(-0.90%) |
Sep 09, 2019 | 18.11 | 18.26 | 17.99 | 18.24 | 546,504 | +0.13(+0.70%) |
Sep 06, 2019 | 18.09 | 18.21 | 17.97 | 18.12 | 284,318 | +0.03(+0.16%) |
Sep 05, 2019 | 18.02 | 18.18 | 17.84 | 18.09 | 423,223 | +0.11(+0.62%) |
Sep 04, 2019 | 17.89 | 18.05 | 17.84 | 17.97 | 270,134 | +0.13(+0.75%) |