Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.94 | 20.05 | 19.88 | 20.01 | 187,861 | +0.14(+0.70%) |
Nov 27, 2019 | 19.84 | 19.98 | 19.72 | 19.87 | 299,672 | +0.09(+0.47%) |
Nov 26, 2019 | 19.75 | 19.84 | 19.68 | 19.77 | 574,287 | +0.09(+0.46%) |
Nov 25, 2019 | 19.58 | 19.74 | 19.49 | 19.68 | 333,815 | +0.22(+1.13%) |
Nov 22, 2019 | 19.61 | 19.71 | 19.46 | 19.46 | 390,029 | -0.12(-0.62%) |
Nov 21, 2019 | 19.58 | 19.63 | 19.51 | 19.58 | 300,416 | -0.02(-0.08%) |
Nov 20, 2019 | 19.55 | 19.63 | 19.44 | 19.60 | 320,558 | +0.06(+0.31%) |
Nov 19, 2019 | 19.60 | 19.66 | 19.36 | 19.54 | 523,750 | -0.21(-1.04%) |
Nov 18, 2019 | 19.64 | 19.87 | 19.62 | 19.74 | 943,921 | +0.15(+0.78%) |
Nov 15, 2019 | 19.43 | 19.61 | 19.36 | 19.59 | 810,729 | +0.21(+1.10%) |
Nov 14, 2019 | 19.18 | 19.46 | 19.16 | 19.38 | 1,332,553 | +0.25(+1.31%) |
Nov 13, 2019 | 19.02 | 19.30 | 18.85 | 19.13 | 1,743,701 | +0.16(+0.82%) |
Nov 12, 2019 | 18.79 | 19.03 | 18.70 | 18.97 | 1,673,751 | +0.21(+1.13%) |
Nov 11, 2019 | 18.73 | 18.87 | 18.56 | 18.76 | 962,140 | +0.13(+0.67%) |
Nov 08, 2019 | 18.41 | 18.68 | 18.27 | 18.64 | 1,319,229 | +0.38(+2.08%) |
Nov 07, 2019 | 17.66 | 18.38 | 17.56 | 18.26 | 955,377 | +0.23(+1.26%) |
Nov 06, 2019 | 18.12 | 18.16 | 17.96 | 18.03 | 606,081 | -0.22(-1.21%) |
Nov 05, 2019 | 18.30 | 18.49 | 18.20 | 18.25 | 446,984 | -0.03(-0.19%) |
Nov 04, 2019 | 18.58 | 18.61 | 18.27 | 18.28 | 551,820 | +0.01(+0.04%) |
Nov 01, 2019 | 18.23 | 18.34 | 18.19 | 18.27 | 562,074 | +0.03(+0.19%) |
Oct 31, 2019 | 18.26 | 18.32 | 18.13 | 18.24 | 372,771 | +0.07(+0.38%) |
Oct 30, 2019 | 18.06 | 18.31 | 18.06 | 18.17 | 501,538 | +0.30(+1.70%) |
Oct 29, 2019 | 17.62 | 18.00 | 17.59 | 17.87 | 396,888 | +0.24(+1.34%) |
Oct 28, 2019 | 17.59 | 17.64 | 17.00 | 17.63 | 1,410,655 | -0.06(-0.34%) |
Oct 25, 2019 | 18.35 | 18.41 | 17.54 | 17.69 | 1,297,377 | -0.65(-3.56%) |
Oct 24, 2019 | 18.47 | 18.53 | 18.33 | 18.35 | 571,378 | -0.16(-0.86%) |
Oct 23, 2019 | 18.44 | 18.56 | 18.28 | 18.51 | 683,138 | +0.09(+0.50%) |
Oct 22, 2019 | 18.58 | 18.70 | 18.39 | 18.41 | 759,417 | -0.02(-0.12%) |
Oct 21, 2019 | 18.57 | 18.57 | 18.38 | 18.44 | 545,697 | -0.14(-0.78%) |
Oct 18, 2019 | 18.51 | 18.60 | 18.32 | 18.58 | 499,153 | +0.10(+0.53%) |
Oct 17, 2019 | 18.23 | 18.51 | 18.18 | 18.48 | 278,609 | +0.29(+1.59%) |
Oct 16, 2019 | 18.29 | 18.35 | 18.16 | 18.19 | 346,456 | -0.13(-0.70%) |
Oct 15, 2019 | 18.29 | 18.35 | 18.21 | 18.32 | 317,478 | +0.11(+0.58%) |
Oct 14, 2019 | 18.32 | 18.38 | 18.21 | 18.22 | 191,192 | -0.17(-0.95%) |
Oct 11, 2019 | 18.46 | 18.54 | 18.33 | 18.39 | 339,087 | -0.06(-0.35%) |
Oct 10, 2019 | 18.16 | 18.51 | 18.10 | 18.46 | 317,744 | +0.25(+1.40%) |
Oct 09, 2019 | 18.55 | 18.64 | 18.09 | 18.20 | 336,392 | -0.32(-1.72%) |
Oct 08, 2019 | 18.49 | 18.54 | 18.36 | 18.52 | 306,004 | +0.03(+0.16%) |
Oct 07, 2019 | 18.41 | 18.54 | 18.29 | 18.49 | 534,287 | +0.09(+0.50%) |
Oct 04, 2019 | 18.31 | 18.47 | 18.12 | 18.40 | 549,305 | +0.10(+0.54%) |
Oct 03, 2019 | 18.33 | 18.52 | 18.27 | 18.30 | 335,543 | -0.08(-0.41%) |
Oct 02, 2019 | 18.56 | 18.56 | 18.30 | 18.38 | 374,138 | -0.16(-0.86%) |
Oct 01, 2019 | 18.30 | 18.57 | 18.30 | 18.54 | 620,064 | +0.24(+1.29%) |
Sep 30, 2019 | 18.26 | 18.35 | 18.14 | 18.30 | 573,493 | +0.12(+0.67%) |
Sep 27, 2019 | 18.16 | 18.22 | 18.08 | 18.18 | 517,713 | -0.04(-0.21%) |
Sep 26, 2019 | 18.32 | 18.38 | 18.19 | 18.22 | 301,841 | -0.11(-0.62%) |
Sep 25, 2019 | 18.55 | 18.61 | 18.23 | 18.33 | 436,165 | -0.03(-0.17%) |
Sep 24, 2019 | 18.50 | 18.63 | 18.31 | 18.36 | 441,182 | -0.06(-0.33%) |
Sep 23, 2019 | 18.33 | 18.44 | 18.25 | 18.42 | 460,284 | +0.16(+0.87%) |
Sep 20, 2019 | 18.45 | 18.49 | 18.19 | 18.26 | 550,490 | -0.20(-1.07%) |
Sep 19, 2019 | 18.71 | 18.80 | 18.33 | 18.46 | 424,839 | -0.08(-0.41%) |
Sep 18, 2019 | 18.48 | 18.74 | 18.45 | 18.54 | 639,038 | +0.08(+0.41%) |
Sep 17, 2019 | 18.16 | 18.51 | 18.16 | 18.46 | 587,769 | +0.24(+1.29%) |
Sep 16, 2019 | 18.30 | 18.35 | 18.16 | 18.22 | 295,266 | -0.01(-0.04%) |
Sep 13, 2019 | 18.57 | 18.66 | 18.09 | 18.23 | 521,399 | -0.32(-1.72%) |
Sep 12, 2019 | 18.64 | 18.70 | 18.54 | 18.55 | 328,573 | -0.04(-0.20%) |
Sep 11, 2019 | 18.38 | 18.61 | 18.38 | 18.59 | 206,351 | +0.14(+0.78%) |
Sep 10, 2019 | 18.63 | 18.70 | 18.41 | 18.45 | 265,824 | -0.17(-0.90%) |
Sep 09, 2019 | 18.48 | 18.64 | 18.35 | 18.61 | 535,642 | +0.13(+0.70%) |
Sep 06, 2019 | 18.46 | 18.57 | 18.34 | 18.48 | 278,667 | +0.03(+0.16%) |
Sep 05, 2019 | 18.38 | 18.55 | 18.20 | 18.45 | 414,812 | +0.11(+0.62%) |
Sep 04, 2019 | 18.26 | 18.41 | 18.20 | 18.34 | 264,765 | +0.14(+0.75%) |