Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.01 | 20.24 | 20.01 | 20.11 | 13,935 | +0.03(+0.17%) |
Nov 27, 2019 | 20.04 | 20.19 | 19.88 | 20.07 | 25,222 | +0.10(+0.52%) |
Nov 26, 2019 | 19.97 | 20.11 | 19.82 | 19.97 | 55,105 | -0.09(-0.43%) |
Nov 25, 2019 | 19.43 | 20.15 | 19.20 | 20.06 | 39,656 | +0.73(+3.77%) |
Nov 22, 2019 | 19.41 | 19.42 | 19.17 | 19.33 | 20,154 | +0.03(+0.13%) |
Nov 21, 2019 | 19.30 | 19.45 | 18.97 | 19.30 | 56,334 | -0.01(-0.04%) |
Nov 20, 2019 | 19.23 | 19.61 | 19.23 | 19.31 | 41,176 | +0.10(+0.50%) |
Nov 19, 2019 | 19.18 | 19.36 | 18.92 | 19.21 | 114,258 | +0.04(+0.23%) |
Nov 18, 2019 | 19.33 | 19.39 | 19.01 | 19.17 | 24,737 | -0.21(-1.08%) |
Nov 15, 2019 | 19.11 | 19.53 | 18.67 | 19.38 | 52,517 | +0.47(+2.48%) |
Nov 14, 2019 | 18.82 | 19.15 | 18.76 | 18.91 | 35,783 | -0.01(-0.05%) |
Nov 13, 2019 | 19.15 | 19.15 | 18.80 | 18.92 | 43,027 | -0.36(-1.89%) |
Nov 12, 2019 | 19.24 | 19.42 | 18.97 | 19.28 | 35,056 | +0.03(+0.18%) |
Nov 11, 2019 | 19.06 | 19.32 | 18.93 | 19.25 | 28,390 | -0.09(-0.45%) |
Nov 08, 2019 | 19.61 | 19.67 | 19.26 | 19.34 | 29,944 | -0.34(-1.72%) |
Nov 07, 2019 | 19.65 | 19.78 | 19.41 | 19.68 | 33,997 | +0.22(+1.12%) |
Nov 06, 2019 | 19.68 | 19.80 | 19.26 | 19.46 | 39,746 | -0.32(-1.62%) |
Nov 05, 2019 | 19.10 | 19.86 | 18.96 | 19.78 | 62,512 | +0.69(+3.62%) |
Nov 04, 2019 | 18.68 | 19.23 | 18.54 | 19.09 | 42,969 | +0.60(+3.27%) |
Nov 01, 2019 | 18.85 | 18.95 | 18.39 | 18.48 | 46,314 | -0.21(-1.11%) |
Oct 31, 2019 | 19.13 | 19.25 | 18.38 | 18.69 | 57,124 | -0.41(-2.17%) |
Oct 30, 2019 | 20.64 | 20.64 | 18.84 | 19.10 | 117,828 | -2.31(-10.81%) |
Oct 29, 2019 | 21.06 | 21.43 | 20.90 | 21.42 | 38,345 | +0.19(+0.90%) |
Oct 28, 2019 | 21.59 | 21.59 | 21.17 | 21.23 | 93,068 | -0.29(-1.32%) |
Oct 25, 2019 | 21.02 | 21.59 | 20.92 | 21.51 | 41,799 | +0.45(+2.13%) |
Oct 24, 2019 | 21.12 | 21.20 | 20.73 | 21.06 | 37,311 | +0.04(+0.21%) |
Oct 23, 2019 | 20.68 | 21.15 | 20.47 | 21.02 | 81,848 | +0.35(+1.71%) |
Oct 22, 2019 | 20.55 | 20.73 | 20.25 | 20.67 | 21,624 | +0.15(+0.72%) |
Oct 21, 2019 | 19.93 | 20.68 | 19.80 | 20.52 | 88,682 | +0.79(+4.03%) |
Oct 18, 2019 | 19.80 | 19.98 | 19.62 | 19.73 | 36,820 | -0.23(-1.17%) |
Oct 17, 2019 | 19.79 | 20.04 | 19.63 | 19.96 | 63,293 | +0.30(+1.54%) |
Oct 16, 2019 | 19.42 | 19.71 | 19.35 | 19.66 | 34,795 | +0.22(+1.11%) |
Oct 15, 2019 | 19.17 | 19.47 | 19.05 | 19.44 | 38,575 | +0.36(+1.90%) |
Oct 14, 2019 | 19.43 | 19.43 | 18.94 | 19.08 | 32,700 | -0.40(-2.04%) |
Oct 11, 2019 | 19.45 | 19.92 | 19.37 | 19.48 | 52,451 | +0.32(+1.67%) |
Oct 10, 2019 | 19.09 | 19.31 | 19.07 | 19.16 | 30,832 | +0.05(+0.27%) |
Oct 09, 2019 | 19.21 | 19.23 | 18.98 | 19.10 | 24,729 | +0.10(+0.55%) |
Oct 08, 2019 | 18.94 | 19.08 | 18.66 | 19.00 | 68,732 | -0.07(-0.36%) |
Oct 07, 2019 | 19.18 | 19.48 | 19.07 | 19.07 | 42,669 | -0.23(-1.21%) |
Oct 04, 2019 | 19.13 | 19.35 | 18.99 | 19.30 | 38,441 | +0.14(+0.72%) |
Oct 03, 2019 | 19.00 | 19.30 | 18.95 | 19.16 | 34,546 | +0.03(+0.18%) |
Oct 02, 2019 | 18.81 | 19.23 | 18.72 | 19.13 | 54,554 | +0.09(+0.45%) |
Oct 01, 2019 | 19.03 | 19.62 | 18.78 | 19.04 | 45,607 | +0.03(+0.18%) |
Sep 30, 2019 | 19.04 | 19.17 | 18.97 | 19.01 | 48,872 | +0.05(+0.27%) |
Sep 27, 2019 | 18.93 | 19.21 | 18.85 | 18.96 | 41,335 | +0.07(+0.37%) |
Sep 26, 2019 | 18.91 | 19.00 | 18.48 | 18.89 | 37,956 | -0.05(-0.27%) |
Sep 25, 2019 | 18.42 | 19.08 | 18.27 | 18.94 | 37,357 | +0.50(+2.72%) |
Sep 24, 2019 | 18.70 | 18.85 | 18.37 | 18.44 | 67,391 | -0.31(-1.66%) |
Sep 23, 2019 | 18.64 | 18.95 | 18.64 | 18.75 | 46,302 | -0.09(-0.50%) |
Sep 20, 2019 | 19.09 | 19.31 | 18.75 | 18.84 | 90,429 | -0.19(-1.00%) |
Sep 19, 2019 | 19.29 | 19.58 | 19.01 | 19.04 | 59,304 | -0.22(-1.12%) |
Sep 18, 2019 | 19.63 | 19.73 | 19.14 | 19.25 | 93,569 | -0.44(-2.24%) |
Sep 17, 2019 | 19.81 | 19.82 | 19.43 | 19.69 | 44,933 | -0.27(-1.34%) |
Sep 16, 2019 | 19.70 | 20.22 | 19.70 | 19.96 | 40,237 | +0.15(+0.74%) |
Sep 13, 2019 | 19.94 | 20.18 | 19.71 | 19.81 | 42,262 | -0.03(-0.13%) |
Sep 12, 2019 | 19.86 | 19.95 | 19.54 | 19.84 | 84,144 | -0.13(-0.65%) |
Sep 11, 2019 | 19.27 | 20.11 | 18.80 | 19.97 | 52,201 | +0.81(+4.24%) |
Sep 10, 2019 | 18.17 | 19.32 | 18.03 | 19.16 | 77,880 | +0.98(+5.37%) |
Sep 09, 2019 | 17.56 | 18.40 | 17.56 | 18.18 | 54,991 | +0.67(+3.85%) |
Sep 06, 2019 | 17.24 | 17.78 | 17.15 | 17.51 | 54,882 | +0.31(+1.81%) |
Sep 05, 2019 | 17.03 | 17.44 | 16.88 | 17.20 | 85,784 | +0.40(+2.37%) |
Sep 04, 2019 | 17.22 | 17.22 | 16.56 | 16.80 | 58,379 | -0.13(-0.77%) |