Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.39 | 21.61 | 20.05 | 21.15 | 19,073 | -0.10(-0.45%) |
Nov 27, 2019 | 21.31 | 21.71 | 21.16 | 21.24 | 32,832 | +0.07(+0.32%) |
Nov 26, 2019 | 21.19 | 21.78 | 21.02 | 21.17 | 49,729 | -0.02(-0.09%) |
Nov 25, 2019 | 20.63 | 21.34 | 20.41 | 21.19 | 67,576 | +0.65(+3.18%) |
Nov 22, 2019 | 20.39 | 20.68 | 19.98 | 20.54 | 54,720 | +0.22(+1.09%) |
Nov 21, 2019 | 20.43 | 20.43 | 19.94 | 20.32 | 54,313 | +0.06(+0.28%) |
Nov 20, 2019 | 20.20 | 20.53 | 19.98 | 20.26 | 81,513 | +0.02(+0.09%) |
Nov 19, 2019 | 20.30 | 20.57 | 20.02 | 20.24 | 61,249 | +0.03(+0.14%) |
Nov 18, 2019 | 19.85 | 20.31 | 19.37 | 20.21 | 50,608 | +0.35(+1.79%) |
Nov 15, 2019 | 20.21 | 20.29 | 19.57 | 19.86 | 41,795 | -0.18(-0.91%) |
Nov 14, 2019 | 20.61 | 20.61 | 19.93 | 20.04 | 28,025 | -0.57(-2.75%) |
Nov 13, 2019 | 20.69 | 20.76 | 20.27 | 20.61 | 12,779 | -0.18(-0.88%) |
Nov 12, 2019 | 20.38 | 20.88 | 20.35 | 20.79 | 23,569 | +0.44(+2.17%) |
Nov 11, 2019 | 20.29 | 20.36 | 19.76 | 20.35 | 31,333 | +0.12(+0.62%) |
Nov 08, 2019 | 20.36 | 20.78 | 19.96 | 20.22 | 37,626 | -0.37(-1.82%) |
Nov 07, 2019 | 20.77 | 21.00 | 20.32 | 20.60 | 50,980 | +0.13(+0.66%) |
Nov 06, 2019 | 20.74 | 20.84 | 20.45 | 20.46 | 39,695 | -0.28(-1.34%) |
Nov 05, 2019 | 20.07 | 20.84 | 20.00 | 20.74 | 62,025 | +0.81(+4.04%) |
Nov 04, 2019 | 19.69 | 20.21 | 19.45 | 19.94 | 47,491 | +0.49(+2.52%) |
Nov 01, 2019 | 18.95 | 19.52 | 18.27 | 19.45 | 33,144 | +0.59(+3.15%) |
Oct 31, 2019 | 19.18 | 19.18 | 18.58 | 18.85 | 78,227 | -0.24(-1.26%) |
Oct 30, 2019 | 19.09 | 19.50 | 18.62 | 19.09 | 53,472 | +0.15(+0.81%) |
Oct 29, 2019 | 18.75 | 19.67 | 18.61 | 18.94 | 66,758 | -0.10(-0.50%) |
Oct 28, 2019 | 18.40 | 19.30 | 18.40 | 19.04 | 39,473 | +0.77(+4.20%) |
Oct 25, 2019 | 18.43 | 18.44 | 18.27 | 18.27 | 33,040 | -0.14(-0.78%) |
Oct 24, 2019 | 18.48 | 18.56 | 18.28 | 18.41 | 29,836 | -0.07(-0.36%) |
Oct 23, 2019 | 18.49 | 18.54 | 18.18 | 18.48 | 26,253 | -0.01(-0.05%) |
Oct 22, 2019 | 18.49 | 18.65 | 18.36 | 18.49 | 82,835 | +0.00(+0.00%) |
Oct 21, 2019 | 18.47 | 18.53 | 18.32 | 18.49 | 61,762 | +0.14(+0.78%) |
Oct 18, 2019 | 18.37 | 18.68 | 18.14 | 18.34 | 84,425 | -0.17(-0.93%) |
Oct 17, 2019 | 18.50 | 18.63 | 18.16 | 18.52 | 23,187 | +0.07(+0.36%) |
Oct 16, 2019 | 18.41 | 18.61 | 18.11 | 18.45 | 45,554 | +0.01(+0.05%) |
Oct 15, 2019 | 18.54 | 18.61 | 18.31 | 18.44 | 36,480 | -0.05(-0.26%) |
Oct 14, 2019 | 18.20 | 18.61 | 17.64 | 18.49 | 40,366 | +0.08(+0.42%) |
Oct 11, 2019 | 18.57 | 18.65 | 18.37 | 18.41 | 45,235 | -0.05(-0.26%) |
Oct 10, 2019 | 18.53 | 18.69 | 18.37 | 18.46 | 61,553 | -0.07(-0.36%) |
Oct 09, 2019 | 18.16 | 18.60 | 18.05 | 18.53 | 61,926 | +0.31(+1.69%) |
Oct 08, 2019 | 18.47 | 18.71 | 18.13 | 18.22 | 58,023 | -0.35(-1.86%) |
Oct 07, 2019 | 18.87 | 19.08 | 18.03 | 18.56 | 271,507 | -0.31(-1.63%) |
Oct 04, 2019 | 18.32 | 18.99 | 18.10 | 18.87 | 117,153 | +0.71(+3.91%) |
Oct 03, 2019 | 18.10 | 18.55 | 17.92 | 18.16 | 78,987 | +0.02(+0.13%) |
Oct 02, 2019 | 18.11 | 18.28 | 17.77 | 18.14 | 77,621 | -0.09(-0.50%) |
Oct 01, 2019 | 20.32 | 20.34 | 18.10 | 18.23 | 238,467 | -1.89(-9.39%) |
Sep 30, 2019 | 19.84 | 20.32 | 19.69 | 20.12 | 184,949 | +0.28(+1.40%) |
Sep 27, 2019 | 19.07 | 20.11 | 19.07 | 19.84 | 182,401 | +0.74(+3.87%) |
Sep 26, 2019 | 19.25 | 19.35 | 18.87 | 19.10 | 157,359 | -0.21(-1.09%) |
Sep 25, 2019 | 19.04 | 19.38 | 18.84 | 19.31 | 84,983 | +0.30(+1.56%) |
Sep 24, 2019 | 19.19 | 19.34 | 18.76 | 19.02 | 142,661 | -0.16(-0.85%) |
Sep 23, 2019 | 19.11 | 19.23 | 18.90 | 19.18 | 84,871 | -0.10(-0.50%) |
Sep 20, 2019 | 19.53 | 19.72 | 18.99 | 19.27 | 992,784 | -0.34(-1.71%) |
Sep 19, 2019 | 19.67 | 19.85 | 19.42 | 19.61 | 123,442 | -0.05(-0.24%) |
Sep 18, 2019 | 19.44 | 19.81 | 19.19 | 19.66 | 162,962 | +0.33(+1.69%) |
Sep 17, 2019 | 19.54 | 19.66 | 19.11 | 19.33 | 118,486 | -0.25(-1.27%) |
Sep 16, 2019 | 19.11 | 19.72 | 18.88 | 19.58 | 140,068 | +0.33(+1.69%) |
Sep 13, 2019 | 18.95 | 19.28 | 18.40 | 19.26 | 131,016 | -0.36(-1.86%) |
Sep 12, 2019 | 19.67 | 20.62 | 19.11 | 19.62 | 179,294 | +0.01(+0.05%) |
Sep 11, 2019 | 19.27 | 19.76 | 18.96 | 19.61 | 132,597 | +0.45(+2.35%) |
Sep 10, 2019 | 18.30 | 19.43 | 18.30 | 19.16 | 185,198 | +0.74(+4.01%) |
Sep 09, 2019 | 16.26 | 18.54 | 16.21 | 18.42 | 216,725 | +2.44(+15.25%) |
Sep 06, 2019 | 16.11 | 16.30 | 15.92 | 15.98 | 35,959 | -0.03(-0.18%) |
Sep 05, 2019 | 16.36 | 16.95 | 15.72 | 16.01 | 45,479 | -0.13(-0.83%) |
Sep 04, 2019 | 16.78 | 17.16 | 15.76 | 16.15 | 38,546 | -0.71(-4.21%) |