Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.97 | 19.63 | 18.93 | 19.51 | 361,600 | +0.87(+4.67%) |
Nov 27, 2019 | 18.36 | 18.69 | 18.31 | 18.64 | 103,600 | +0.37(+2.03%) |
Nov 26, 2019 | 18.69 | 18.89 | 18.17 | 18.27 | 201,238 | -0.47(-2.51%) |
Nov 25, 2019 | 18.14 | 18.85 | 18.14 | 18.74 | 224,427 | +0.73(+4.05%) |
Nov 22, 2019 | 18.09 | 18.34 | 18.00 | 18.01 | 222,600 | -0.03(-0.17%) |
Nov 21, 2019 | 18.12 | 18.16 | 17.81 | 18.04 | 154,649 | -0.03(-0.17%) |
Nov 20, 2019 | 18.04 | 18.46 | 17.93 | 18.07 | 328,313 | -0.18(-0.99%) |
Nov 19, 2019 | 17.56 | 18.26 | 17.52 | 18.25 | 297,635 | +0.68(+3.84%) |
Nov 18, 2019 | 17.23 | 17.60 | 17.22 | 17.57 | 215,859 | +0.36(+2.06%) |
Nov 15, 2019 | 17.14 | 17.33 | 16.92 | 17.22 | 172,800 | +0.15(+0.88%) |
Nov 14, 2019 | 17.20 | 17.20 | 16.92 | 17.07 | 179,577 | -0.18(-1.04%) |
Nov 13, 2019 | 17.40 | 17.64 | 17.22 | 17.25 | 212,911 | -0.38(-2.16%) |
Nov 12, 2019 | 17.37 | 17.80 | 16.71 | 17.63 | 383,814 | +0.29(+1.67%) |
Nov 11, 2019 | 18.19 | 18.19 | 17.08 | 17.34 | 298,563 | -1.07(-5.81%) |
Nov 08, 2019 | 19.10 | 19.42 | 16.92 | 18.41 | 600,700 | -0.71(-3.71%) |
Nov 07, 2019 | 19.20 | 19.39 | 19.02 | 19.12 | 128,798 | +0.04(+0.21%) |
Nov 06, 2019 | 19.41 | 19.56 | 19.01 | 19.08 | 156,815 | -0.36(-1.85%) |
Nov 05, 2019 | 19.44 | 19.71 | 19.42 | 19.44 | 138,949 | +0.06(+0.31%) |
Nov 04, 2019 | 19.67 | 19.74 | 19.35 | 19.38 | 145,665 | -0.18(-0.92%) |
Nov 01, 2019 | 19.40 | 19.72 | 19.30 | 19.56 | 228,700 | +0.24(+1.27%) |
Oct 31, 2019 | 19.53 | 19.67 | 19.23 | 19.32 | 237,588 | -0.32(-1.65%) |
Oct 30, 2019 | 19.99 | 20.03 | 19.60 | 19.64 | 158,763 | -0.32(-1.60%) |
Oct 29, 2019 | 19.69 | 20.28 | 19.48 | 19.96 | 243,709 | +0.31(+1.58%) |
Oct 28, 2019 | 19.52 | 19.98 | 19.52 | 19.65 | 134,600 | +0.13(+0.67%) |
Oct 25, 2019 | 19.43 | 19.72 | 19.43 | 19.52 | 129,000 | -0.01(-0.05%) |
Oct 24, 2019 | 19.96 | 20.00 | 19.50 | 19.53 | 213,327 | -0.42(-2.11%) |
Oct 23, 2019 | 19.91 | 20.10 | 19.80 | 19.95 | 300,753 | -0.01(-0.05%) |
Oct 22, 2019 | 20.03 | 20.20 | 19.89 | 19.96 | 110,412 | -0.03(-0.15%) |
Oct 21, 2019 | 20.01 | 20.12 | 19.70 | 19.99 | 171,694 | +0.06(+0.30%) |
Oct 18, 2019 | 20.41 | 20.71 | 19.91 | 19.93 | 220,500 | -0.59(-2.88%) |
Oct 17, 2019 | 20.74 | 20.86 | 20.46 | 20.52 | 154,893 | -0.12(-0.58%) |
Oct 16, 2019 | 20.44 | 20.89 | 20.41 | 20.64 | 136,248 | +0.18(+0.88%) |
Oct 15, 2019 | 20.18 | 20.81 | 20.18 | 20.46 | 172,901 | +0.30(+1.49%) |
Oct 14, 2019 | 19.78 | 20.36 | 19.70 | 20.16 | 173,783 | +0.39(+1.97%) |
Oct 11, 2019 | 19.78 | 20.10 | 19.59 | 19.77 | 146,500 | +0.19(+0.97%) |
Oct 10, 2019 | 19.69 | 19.77 | 19.47 | 19.58 | 108,005 | -0.09(-0.46%) |
Oct 09, 2019 | 19.87 | 19.98 | 19.58 | 19.67 | 130,257 | -0.08(-0.41%) |
Oct 08, 2019 | 19.79 | 20.00 | 19.59 | 19.75 | 122,022 | -0.17(-0.85%) |
Oct 07, 2019 | 19.74 | 20.07 | 19.70 | 19.92 | 167,442 | +0.13(+0.66%) |
Oct 04, 2019 | 19.64 | 19.91 | 19.34 | 19.79 | 111,200 | +0.18(+0.89%) |
Oct 03, 2019 | 19.21 | 19.70 | 19.02 | 19.61 | 146,964 | +0.38(+2.00%) |
Oct 02, 2019 | 19.60 | 19.62 | 19.20 | 19.23 | 177,785 | -0.42(-2.14%) |
Oct 01, 2019 | 19.87 | 20.18 | 19.60 | 19.65 | 169,435 | -0.18(-0.91%) |
Sep 30, 2019 | 20.34 | 20.45 | 19.81 | 19.83 | 231,810 | -0.39(-1.93%) |
Sep 27, 2019 | 20.18 | 20.46 | 19.98 | 20.22 | 149,400 | +0.16(+0.80%) |
Sep 26, 2019 | 20.41 | 20.60 | 19.93 | 20.06 | 161,966 | -0.34(-1.67%) |
Sep 25, 2019 | 20.27 | 20.66 | 20.02 | 20.40 | 338,723 | +0.17(+0.87%) |
Sep 24, 2019 | 20.53 | 20.63 | 20.18 | 20.23 | 202,037 | -0.20(-1.00%) |
Sep 23, 2019 | 20.65 | 20.87 | 20.35 | 20.43 | 212,773 | -0.30(-1.45%) |
Sep 20, 2019 | 21.01 | 21.21 | 20.57 | 20.73 | 733,200 | -0.24(-1.14%) |
Sep 19, 2019 | 21.23 | 21.45 | 20.96 | 20.97 | 180,589 | -0.25(-1.18%) |
Sep 18, 2019 | 21.75 | 21.76 | 21.10 | 21.22 | 192,208 | -0.52(-2.39%) |
Sep 17, 2019 | 21.81 | 22.01 | 21.58 | 21.74 | 176,851 | -0.07(-0.32%) |
Sep 16, 2019 | 21.49 | 22.03 | 21.45 | 21.81 | 248,507 | +0.29(+1.35%) |
Sep 13, 2019 | 21.72 | 21.98 | 21.36 | 21.52 | 180,900 | -0.10(-0.46%) |
Sep 12, 2019 | 20.90 | 21.75 | 20.87 | 21.62 | 262,509 | -0.53(-2.39%) |
Sep 11, 2019 | 21.99 | 22.28 | 21.82 | 22.15 | 209,683 | +0.20(+0.91%) |
Sep 10, 2019 | 21.22 | 21.98 | 20.80 | 21.95 | 284,552 | +0.66(+3.10%) |
Sep 09, 2019 | 21.75 | 21.75 | 21.04 | 21.29 | 178,992 | -0.33(-1.53%) |
Sep 06, 2019 | 21.36 | 22.02 | 21.27 | 21.62 | 230,000 | +0.38(+1.79%) |
Sep 05, 2019 | 21.92 | 21.92 | 21.02 | 21.24 | 378,004 | -0.48(-2.21%) |
Sep 04, 2019 | 22.17 | 22.32 | 21.59 | 21.72 | 792,043 | -0.23(-1.05%) |