Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.36 | 19.54 | 19.08 | 19.53 | 106,576 | +0.07(+0.37%) |
Nov 27, 2019 | 19.57 | 19.59 | 19.04 | 19.46 | 232,350 | -0.15(-0.79%) |
Nov 26, 2019 | 19.94 | 20.21 | 19.55 | 19.61 | 501,694 | -0.35(-1.77%) |
Nov 25, 2019 | 19.16 | 20.00 | 19.07 | 19.97 | 225,564 | +0.92(+4.85%) |
Nov 22, 2019 | 19.03 | 19.38 | 18.99 | 19.04 | 181,709 | +0.18(+0.96%) |
Nov 21, 2019 | 19.01 | 19.01 | 18.58 | 18.86 | 227,850 | -0.10(-0.53%) |
Nov 20, 2019 | 18.74 | 19.10 | 18.60 | 18.96 | 237,200 | -0.04(-0.19%) |
Nov 19, 2019 | 19.27 | 19.35 | 18.93 | 19.00 | 200,295 | -0.06(-0.33%) |
Nov 18, 2019 | 18.74 | 19.09 | 18.48 | 19.06 | 216,000 | +0.16(+0.86%) |
Nov 15, 2019 | 18.97 | 19.03 | 18.73 | 18.90 | 261,145 | +0.09(+0.47%) |
Nov 14, 2019 | 18.86 | 19.00 | 18.61 | 18.81 | 187,758 | -0.17(-0.90%) |
Nov 13, 2019 | 19.12 | 19.21 | 18.83 | 18.98 | 169,686 | -0.34(-1.77%) |
Nov 12, 2019 | 19.44 | 19.61 | 19.24 | 19.32 | 163,180 | -0.12(-0.60%) |
Nov 11, 2019 | 19.46 | 19.57 | 19.31 | 19.44 | 135,594 | -0.29(-1.46%) |
Nov 08, 2019 | 19.56 | 19.92 | 19.43 | 19.73 | 93,178 | +0.00(+0.00%) |
Nov 07, 2019 | 19.74 | 20.03 | 19.63 | 19.73 | 208,633 | +0.33(+1.71%) |
Nov 06, 2019 | 19.39 | 19.53 | 19.07 | 19.39 | 223,412 | -0.23(-1.19%) |
Nov 05, 2019 | 20.13 | 20.20 | 19.27 | 19.63 | 257,964 | -0.27(-1.35%) |
Nov 04, 2019 | 20.00 | 20.09 | 19.47 | 19.90 | 328,737 | +0.19(+0.96%) |
Nov 01, 2019 | 19.41 | 20.02 | 19.38 | 19.71 | 181,013 | +0.54(+2.81%) |
Oct 31, 2019 | 19.27 | 19.40 | 18.90 | 19.17 | 180,809 | -0.28(-1.43%) |
Oct 30, 2019 | 19.68 | 19.68 | 19.35 | 19.45 | 241,533 | -0.40(-1.99%) |
Oct 29, 2019 | 19.27 | 19.87 | 19.11 | 19.84 | 321,307 | +0.44(+2.27%) |
Oct 28, 2019 | 19.11 | 19.60 | 19.06 | 19.40 | 477,251 | +0.46(+2.42%) |
Oct 25, 2019 | 19.03 | 19.47 | 18.89 | 18.94 | 194,929 | +0.14(+0.76%) |
Oct 24, 2019 | 19.75 | 19.75 | 18.11 | 18.80 | 369,619 | -0.60(-3.10%) |
Oct 23, 2019 | 18.92 | 19.69 | 18.61 | 19.40 | 414,706 | +0.53(+2.81%) |
Oct 22, 2019 | 18.44 | 18.89 | 18.26 | 18.87 | 203,978 | +0.43(+2.34%) |
Oct 21, 2019 | 18.74 | 19.12 | 18.42 | 18.44 | 115,977 | -0.03(-0.15%) |
Oct 18, 2019 | 18.39 | 18.64 | 18.28 | 18.47 | 143,942 | +0.01(+0.05%) |
Oct 17, 2019 | 18.44 | 18.76 | 18.16 | 18.46 | 172,413 | +0.15(+0.83%) |
Oct 16, 2019 | 18.01 | 18.54 | 18.01 | 18.31 | 309,534 | +0.22(+1.19%) |
Oct 15, 2019 | 18.11 | 18.31 | 17.90 | 18.09 | 327,948 | -0.13(-0.69%) |
Oct 14, 2019 | 18.23 | 18.56 | 18.09 | 18.22 | 126,391 | -0.20(-1.07%) |
Oct 11, 2019 | 18.14 | 18.73 | 18.11 | 18.41 | 381,508 | +0.63(+3.54%) |
Oct 10, 2019 | 17.44 | 17.97 | 17.28 | 17.79 | 300,856 | +0.35(+2.01%) |
Oct 09, 2019 | 17.72 | 17.73 | 17.07 | 17.44 | 270,604 | -0.10(-0.56%) |
Oct 08, 2019 | 17.55 | 17.78 | 17.37 | 17.53 | 194,272 | -0.19(-1.06%) |
Oct 07, 2019 | 17.87 | 18.19 | 17.72 | 17.72 | 163,710 | -0.25(-1.40%) |
Oct 04, 2019 | 17.70 | 18.00 | 17.57 | 17.97 | 125,462 | +0.36(+2.04%) |
Oct 03, 2019 | 17.58 | 17.84 | 17.42 | 17.62 | 148,828 | +0.00(+0.00%) |
Oct 02, 2019 | 18.18 | 18.18 | 17.34 | 17.62 | 282,041 | -0.69(-3.78%) |
Oct 01, 2019 | 18.73 | 19.15 | 18.18 | 18.31 | 188,038 | -0.25(-1.36%) |
Sep 30, 2019 | 17.94 | 18.66 | 17.92 | 18.56 | 346,957 | +0.49(+2.68%) |
Sep 27, 2019 | 17.56 | 18.13 | 17.48 | 18.07 | 279,981 | +0.39(+2.18%) |
Sep 26, 2019 | 18.95 | 19.13 | 16.78 | 17.69 | 468,483 | -2.12(-10.70%) |
Sep 25, 2019 | 19.69 | 20.00 | 19.51 | 19.81 | 210,625 | +0.05(+0.27%) |
Sep 24, 2019 | 20.00 | 20.07 | 19.59 | 19.75 | 211,948 | -0.33(-1.65%) |
Sep 23, 2019 | 19.85 | 20.43 | 19.26 | 20.09 | 367,732 | -1.05(-4.97%) |
Sep 20, 2019 | 21.36 | 21.60 | 21.00 | 21.14 | 288,775 | -0.26(-1.22%) |
Sep 19, 2019 | 21.78 | 21.85 | 21.38 | 21.40 | 221,036 | -0.51(-2.34%) |
Sep 18, 2019 | 22.03 | 22.13 | 21.51 | 21.91 | 323,143 | -0.22(-0.97%) |
Sep 17, 2019 | 21.97 | 22.16 | 21.52 | 22.12 | 153,085 | -0.06(-0.28%) |
Sep 16, 2019 | 22.83 | 23.24 | 22.03 | 22.19 | 344,372 | -0.67(-2.95%) |
Sep 13, 2019 | 22.40 | 23.07 | 22.03 | 22.86 | 318,276 | +0.72(+3.25%) |
Sep 12, 2019 | 22.24 | 22.47 | 21.84 | 22.14 | 169,139 | -0.10(-0.44%) |
Sep 11, 2019 | 21.48 | 22.25 | 21.28 | 22.24 | 142,902 | +0.93(+4.34%) |
Sep 10, 2019 | 20.88 | 21.33 | 20.76 | 21.32 | 214,003 | +0.51(+2.46%) |
Sep 09, 2019 | 20.27 | 20.87 | 20.27 | 20.80 | 210,601 | +0.57(+2.84%) |
Sep 06, 2019 | 20.59 | 20.69 | 20.19 | 20.23 | 160,195 | -0.30(-1.44%) |
Sep 05, 2019 | 20.46 | 21.01 | 20.46 | 20.53 | 122,435 | +0.28(+1.38%) |
Sep 04, 2019 | 19.98 | 20.43 | 19.98 | 20.25 | 318,561 | +0.61(+3.11%) |