Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.16 | 18.38 | 18.16 | 18.38 | 1,428 | -0.17(-0.91%) |
Nov 27, 2019 | 18.59 | 18.67 | 18.55 | 18.55 | 5,475 | +0.23(+1.24%) |
Nov 26, 2019 | 18.76 | 18.76 | 18.29 | 18.32 | 8,687 | -0.46(-2.46%) |
Nov 25, 2019 | 18.50 | 18.84 | 18.38 | 18.79 | 12,115 | +0.40(+2.19%) |
Nov 22, 2019 | 18.42 | 18.47 | 18.38 | 18.38 | 4,522 | +0.10(+0.55%) |
Nov 21, 2019 | 18.45 | 18.45 | 18.25 | 18.28 | 9,843 | +0.03(+0.14%) |
Nov 20, 2019 | 18.37 | 18.69 | 18.26 | 18.26 | 29,268 | -0.07(-0.37%) |
Nov 19, 2019 | 18.23 | 18.45 | 18.23 | 18.32 | 13,051 | +0.24(+1.30%) |
Nov 18, 2019 | 18.15 | 18.19 | 18.08 | 18.09 | 7,600 | +0.03(+0.18%) |
Nov 15, 2019 | 18.01 | 18.18 | 17.95 | 18.06 | 4,552 | +0.15(+0.84%) |
Nov 14, 2019 | 17.75 | 17.91 | 17.75 | 17.91 | 3,154 | +0.11(+0.61%) |
Nov 13, 2019 | 17.51 | 17.90 | 17.51 | 17.80 | 6,707 | +0.28(+1.62%) |
Nov 12, 2019 | 17.82 | 17.82 | 17.43 | 17.51 | 6,479 | -0.20(-1.13%) |
Nov 11, 2019 | 17.80 | 17.99 | 17.56 | 17.71 | 3,601 | +0.01(+0.05%) |
Nov 08, 2019 | 17.63 | 18.01 | 17.63 | 17.70 | 7,667 | -0.07(-0.38%) |
Nov 07, 2019 | 17.57 | 17.84 | 17.57 | 17.77 | 5,245 | +0.32(+1.82%) |
Nov 06, 2019 | 17.50 | 17.69 | 17.45 | 17.45 | 6,944 | -0.20(-1.13%) |
Nov 05, 2019 | 17.22 | 17.65 | 16.92 | 17.65 | 5,601 | +0.46(+2.67%) |
Nov 04, 2019 | 17.03 | 17.27 | 16.99 | 17.20 | 7,423 | +0.20(+1.18%) |
Nov 01, 2019 | 16.95 | 17.10 | 16.84 | 17.00 | 32,585 | +0.25(+1.50%) |
Oct 31, 2019 | 16.65 | 16.81 | 16.65 | 16.74 | 9,952 | -0.11(-0.64%) |
Oct 30, 2019 | 16.42 | 16.86 | 16.11 | 16.85 | 22,774 | +0.18(+1.05%) |
Oct 29, 2019 | 16.76 | 16.91 | 16.28 | 16.68 | 2,735 | -0.23(-1.38%) |
Oct 28, 2019 | 16.71 | 17.12 | 16.36 | 16.91 | 6,557 | +0.43(+2.58%) |
Oct 25, 2019 | 16.81 | 16.84 | 16.46 | 16.49 | 11,380 | -0.45(-2.66%) |
Oct 24, 2019 | 16.84 | 17.07 | 16.67 | 16.94 | 7,824 | -0.08(-0.49%) |
Oct 23, 2019 | 17.02 | 17.10 | 16.15 | 17.02 | 3,785 | +0.00(+0.00%) |
Oct 22, 2019 | 16.91 | 17.02 | 16.84 | 17.02 | 3,107 | -0.07(-0.39%) |
Oct 21, 2019 | 16.69 | 17.10 | 16.43 | 17.09 | 14,949 | +0.39(+2.35%) |
Oct 18, 2019 | 16.80 | 17.06 | 16.62 | 16.69 | 11,979 | -0.23(-1.38%) |
Oct 17, 2019 | 16.86 | 16.99 | 16.60 | 16.93 | 12,896 | +0.07(+0.40%) |
Oct 16, 2019 | 17.02 | 17.03 | 16.74 | 16.86 | 4,103 | +0.01(+0.05%) |
Oct 15, 2019 | 16.69 | 16.93 | 16.59 | 16.85 | 2,240 | +0.09(+0.55%) |
Oct 14, 2019 | 16.84 | 16.84 | 16.53 | 16.76 | 3,312 | -0.06(-0.35%) |
Oct 11, 2019 | 16.72 | 17.05 | 16.72 | 16.82 | 5,630 | +0.11(+0.65%) |
Oct 10, 2019 | 16.94 | 17.05 | 16.70 | 16.71 | 10,230 | -0.08(-0.45%) |
Oct 09, 2019 | 16.51 | 17.37 | 16.51 | 16.79 | 8,234 | -0.25(-1.47%) |
Oct 08, 2019 | 17.29 | 17.36 | 16.90 | 17.04 | 4,813 | -0.29(-1.69%) |
Oct 07, 2019 | 17.28 | 17.57 | 17.28 | 17.33 | 10,532 | +0.09(+0.53%) |
Oct 04, 2019 | 16.92 | 17.27 | 16.63 | 17.24 | 3,234 | +0.29(+1.72%) |
Oct 03, 2019 | 16.71 | 16.95 | 16.15 | 16.95 | 26,463 | +0.13(+0.79%) |
Oct 02, 2019 | 17.03 | 17.15 | 16.81 | 16.81 | 12,268 | -0.30(-1.76%) |
Oct 01, 2019 | 17.26 | 17.33 | 17.11 | 17.11 | 9,211 | -0.21(-1.20%) |
Sep 30, 2019 | 17.32 | 17.53 | 17.09 | 17.32 | 24,633 | -0.04(-0.24%) |
Sep 27, 2019 | 17.51 | 17.51 | 17.36 | 17.36 | 6,109 | +0.03(+0.19%) |
Sep 26, 2019 | 17.44 | 17.51 | 17.25 | 17.33 | 11,337 | -0.20(-1.14%) |
Sep 25, 2019 | 16.89 | 17.73 | 16.78 | 17.53 | 30,873 | +0.64(+3.81%) |
Sep 24, 2019 | 16.87 | 17.06 | 16.69 | 16.89 | 5,183 | -0.02(-0.10%) |
Sep 23, 2019 | 17.03 | 17.20 | 16.86 | 16.90 | 13,387 | -0.38(-2.17%) |
Sep 20, 2019 | 17.29 | 17.29 | 16.59 | 17.28 | 33,543 | +0.00(+0.00%) |
Sep 19, 2019 | 17.55 | 17.69 | 17.28 | 17.28 | 9,295 | -0.23(-1.29%) |
Sep 18, 2019 | 16.83 | 17.77 | 16.83 | 17.50 | 10,184 | +0.03(+0.19%) |
Sep 17, 2019 | 17.52 | 17.56 | 17.12 | 17.47 | 7,028 | -0.14(-0.81%) |
Sep 16, 2019 | 17.55 | 17.64 | 17.45 | 17.61 | 3,915 | -0.04(-0.24%) |
Sep 13, 2019 | 17.35 | 17.94 | 17.35 | 17.65 | 38,335 | +0.22(+1.24%) |
Sep 12, 2019 | 17.26 | 17.89 | 17.12 | 17.44 | 111,257 | +0.16(+0.92%) |
Sep 11, 2019 | 17.10 | 17.35 | 17.00 | 17.28 | 8,739 | +0.25(+1.47%) |
Sep 10, 2019 | 16.98 | 17.08 | 16.98 | 17.03 | 2,633 | -0.06(-0.34%) |
Sep 09, 2019 | 16.69 | 17.10 | 16.67 | 17.09 | 6,884 | +0.49(+2.97%) |
Sep 06, 2019 | 16.79 | 16.79 | 16.39 | 16.59 | 2,515 | -0.30(-1.78%) |
Sep 05, 2019 | 17.10 | 17.24 | 16.89 | 16.89 | 5,788 | -0.17(-0.98%) |
Sep 04, 2019 | 16.73 | 17.07 | 16.73 | 17.06 | 2,508 | +0.50(+3.02%) |