Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.79 | 18.98 | 18.75 | 18.98 | 600 | +0.68(+3.72%) |
Nov 27, 2019 | 18.27 | 18.30 | 18.22 | 18.30 | 3,800 | -0.13(-0.71%) |
Nov 26, 2019 | 18.20 | 18.43 | 18.20 | 18.43 | 1,980 | +0.18(+0.99%) |
Nov 25, 2019 | 18.02 | 18.30 | 18.02 | 18.25 | 40,128 | +0.31(+1.73%) |
Nov 22, 2019 | 17.85 | 17.94 | 17.83 | 17.94 | 1,500 | +0.08(+0.45%) |
Nov 21, 2019 | 17.96 | 18.53 | 17.86 | 17.86 | 1,451 | -0.41(-2.24%) |
Nov 20, 2019 | 18.58 | 18.58 | 18.27 | 18.27 | 10,605 | -0.41(-2.17%) |
Nov 19, 2019 | 18.80 | 19.00 | 18.67 | 18.68 | 3,601 | +0.13(+0.68%) |
Nov 18, 2019 | 18.50 | 18.59 | 18.48 | 18.55 | 4,540 | -0.25(-1.32%) |
Nov 15, 2019 | 18.82 | 18.82 | 18.80 | 18.80 | 1,200 | +0.06(+0.31%) |
Nov 14, 2019 | 18.72 | 18.86 | 18.72 | 18.74 | 8,590 | -0.01(-0.03%) |
Nov 13, 2019 | 18.33 | 18.75 | 18.33 | 18.75 | 29,405 | +0.62(+3.45%) |
Nov 12, 2019 | 16.73 | 18.12 | 16.73 | 18.12 | 7,976 | +0.52(+2.95%) |
Nov 11, 2019 | 17.26 | 17.72 | 17.26 | 17.60 | 3,307 | +0.16(+0.92%) |
Nov 08, 2019 | 17.75 | 17.85 | 17.44 | 17.44 | 34,900 | -0.61(-3.38%) |
Nov 07, 2019 | 18.45 | 18.45 | 17.67 | 18.05 | 8,496 | -0.64(-3.42%) |
Nov 06, 2019 | 18.59 | 18.71 | 18.57 | 18.69 | 3,195 | -0.20(-1.06%) |
Nov 05, 2019 | 18.71 | 18.89 | 18.39 | 18.89 | 2,521 | +1.29(+7.30%) |
Nov 04, 2019 | 17.89 | 17.92 | 17.59 | 17.61 | 10,901 | -0.23(-1.29%) |
Nov 01, 2019 | 18.07 | 18.13 | 17.84 | 17.84 | 1,900 | -0.39(-2.17%) |
Oct 31, 2019 | 18.11 | 18.31 | 18.11 | 18.23 | 1,142 | +0.41(+2.30%) |
Oct 30, 2019 | 17.82 | 17.90 | 17.82 | 17.82 | 10,323 | +0.60(+3.48%) |
Oct 29, 2019 | 17.18 | 17.26 | 17.18 | 17.22 | 451 | -0.21(-1.21%) |
Oct 28, 2019 | 17.54 | 17.62 | 17.38 | 17.43 | 4,206 | -0.42(-2.37%) |
Oct 25, 2019 | 18.10 | 18.10 | 17.82 | 17.85 | 28,500 | +0.04(+0.25%) |
Oct 24, 2019 | 17.85 | 17.96 | 17.72 | 17.81 | 2,170 | +0.21(+1.20%) |
Oct 23, 2019 | 17.35 | 17.60 | 17.32 | 17.60 | 19,012 | +0.36(+2.07%) |
Oct 22, 2019 | 17.25 | 17.25 | 17.20 | 17.24 | 42,442 | -0.26(-1.46%) |
Oct 21, 2019 | 17.65 | 17.85 | 17.42 | 17.50 | 6,730 | -0.19(-1.07%) |
Oct 18, 2019 | 17.61 | 17.70 | 17.61 | 17.68 | 3,000 | -0.32(-1.76%) |
Oct 17, 2019 | 17.68 | 18.04 | 17.50 | 18.00 | 13,250 | +0.36(+2.04%) |
Oct 16, 2019 | 17.40 | 17.64 | 17.26 | 17.64 | 2,840 | +0.23(+1.29%) |
Oct 15, 2019 | 17.79 | 17.82 | 17.40 | 17.41 | 4,311 | -0.61(-3.36%) |
Oct 14, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 236 | -0.13(-0.72%) |
Oct 11, 2019 | 18.02 | 18.36 | 18.02 | 18.15 | 1,200 | -0.26(-1.40%) |
Oct 10, 2019 | 18.25 | 18.41 | 18.25 | 18.41 | 1,173 | -0.14(-0.77%) |
Oct 09, 2019 | 18.57 | 18.57 | 18.50 | 18.55 | 3,181 | -0.55(-2.89%) |
Oct 08, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 257 | +0.57(+3.06%) |
Oct 07, 2019 | 18.68 | 18.75 | 18.54 | 18.54 | 1,478 | -0.20(-1.09%) |
Oct 04, 2019 | 18.33 | 18.75 | 18.33 | 18.74 | 10,800 | +0.40(+2.18%) |
Oct 03, 2019 | 19.05 | 19.22 | 18.34 | 18.34 | 10,111 | -0.81(-4.23%) |
Oct 02, 2019 | 18.62 | 19.46 | 18.62 | 19.15 | 2,783 | +0.19(+1.00%) |
Oct 01, 2019 | 19.00 | 19.16 | 18.83 | 18.96 | 2,145 | -0.18(-0.94%) |
Sep 30, 2019 | 19.09 | 19.14 | 19.09 | 19.14 | 2,679 | -0.91(-4.54%) |
Sep 27, 2019 | 20.50 | 20.50 | 20.05 | 20.05 | 11,700 | -0.60(-2.91%) |
Sep 26, 2019 | 20.72 | 20.72 | 20.65 | 20.65 | 1,612 | -0.10(-0.48%) |
Sep 25, 2019 | 21.54 | 21.55 | 20.48 | 20.75 | 30,810 | -1.03(-4.73%) |
Sep 24, 2019 | 20.71 | 21.78 | 20.57 | 21.78 | 8,278 | +0.46(+2.16%) |
Sep 23, 2019 | 21.08 | 21.54 | 21.04 | 21.32 | 38,921 | +0.40(+1.93%) |
Sep 20, 2019 | 19.64 | 20.94 | 19.64 | 20.92 | 26,500 | +1.16(+5.85%) |
Sep 19, 2019 | 19.40 | 19.76 | 19.36 | 19.76 | 16,045 | +0.49(+2.54%) |
Sep 18, 2019 | 19.55 | 19.79 | 19.27 | 19.27 | 6,612 | -0.51(-2.58%) |
Sep 17, 2019 | 19.30 | 19.79 | 19.30 | 19.78 | 62,260 | +0.69(+3.61%) |
Sep 16, 2019 | 18.82 | 19.09 | 18.80 | 19.09 | 6,089 | +0.66(+3.59%) |
Sep 13, 2019 | 18.98 | 19.04 | 18.43 | 18.43 | 4,800 | -1.46(-7.35%) |
Sep 12, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 300 | +0.40(+2.06%) |
Sep 11, 2019 | 19.48 | 19.85 | 19.40 | 19.49 | 1,749 | +0.23(+1.20%) |
Sep 10, 2019 | 19.19 | 19.26 | 19.15 | 19.26 | 121,500 | +0.51(+2.70%) |
Sep 09, 2019 | 18.65 | 18.93 | 18.65 | 18.75 | 2,225 | -0.25(-1.31%) |
Sep 06, 2019 | 19.14 | 19.32 | 19.00 | 19.00 | 16,600 | -0.24(-1.25%) |
Sep 05, 2019 | 19.60 | 19.63 | 19.24 | 19.24 | 8,511 | -1.07(-5.25%) |
Sep 04, 2019 | 20.36 | 20.36 | 19.77 | 20.30 | 27,132 | +0.12(+0.62%) |