Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.99 | 19.15 | 18.86 | 19.10 | 4,900 | -0.09(-0.47%) |
Nov 27, 2019 | 18.92 | 19.42 | 18.92 | 19.19 | 7,300 | +0.34(+1.80%) |
Nov 26, 2019 | 19.01 | 19.30 | 18.81 | 18.85 | 31,980 | -0.21(-1.10%) |
Nov 25, 2019 | 19.15 | 19.30 | 18.95 | 19.06 | 32,789 | -0.14(-0.73%) |
Nov 22, 2019 | 19.30 | 19.30 | 18.98 | 19.20 | 7,000 | -0.01(-0.05%) |
Nov 21, 2019 | 19.36 | 19.47 | 18.94 | 19.21 | 13,679 | +0.00(+0.00%) |
Nov 20, 2019 | 19.21 | 19.75 | 19.03 | 19.21 | 13,426 | -0.01(-0.05%) |
Nov 19, 2019 | 19.75 | 19.85 | 19.03 | 19.22 | 12,513 | -0.44(-2.24%) |
Nov 18, 2019 | 19.72 | 19.93 | 19.40 | 19.66 | 13,734 | -0.11(-0.56%) |
Nov 15, 2019 | 19.90 | 20.22 | 19.77 | 19.77 | 15,700 | +0.02(+0.10%) |
Nov 14, 2019 | 19.96 | 20.00 | 19.67 | 19.75 | 49,032 | -0.22(-1.10%) |
Nov 13, 2019 | 20.38 | 20.44 | 19.71 | 19.97 | 67,533 | -0.54(-2.63%) |
Nov 12, 2019 | 21.67 | 21.67 | 20.23 | 20.51 | 30,082 | -1.14(-5.27%) |
Nov 11, 2019 | 20.15 | 21.69 | 20.08 | 21.65 | 38,638 | +1.26(+6.18%) |
Nov 08, 2019 | 19.97 | 20.48 | 19.69 | 20.39 | 12,700 | +0.36(+1.80%) |
Nov 07, 2019 | 20.48 | 20.48 | 19.58 | 20.03 | 16,943 | +0.05(+0.25%) |
Nov 06, 2019 | 19.96 | 20.45 | 19.46 | 19.98 | 105,726 | +0.52(+2.67%) |
Nov 05, 2019 | 19.16 | 19.50 | 18.94 | 19.46 | 23,260 | +0.30(+1.57%) |
Nov 04, 2019 | 19.01 | 19.20 | 18.97 | 19.16 | 21,381 | +0.22(+1.16%) |
Nov 01, 2019 | 18.52 | 19.00 | 18.11 | 18.94 | 21,700 | +0.47(+2.54%) |
Oct 31, 2019 | 18.63 | 18.92 | 18.30 | 18.47 | 22,345 | -0.18(-0.97%) |
Oct 30, 2019 | 19.09 | 19.09 | 18.57 | 18.65 | 12,109 | -0.44(-2.30%) |
Oct 29, 2019 | 18.65 | 19.30 | 18.59 | 19.09 | 28,534 | +0.44(+2.36%) |
Oct 28, 2019 | 18.60 | 18.79 | 18.23 | 18.65 | 19,513 | +0.16(+0.87%) |
Oct 25, 2019 | 17.68 | 18.58 | 17.22 | 18.49 | 42,200 | +0.68(+3.82%) |
Oct 24, 2019 | 17.95 | 17.95 | 17.67 | 17.81 | 15,530 | -0.04(-0.22%) |
Oct 23, 2019 | 17.53 | 17.93 | 17.53 | 17.85 | 23,540 | +0.26(+1.48%) |
Oct 22, 2019 | 17.60 | 17.72 | 17.34 | 17.59 | 22,376 | -0.05(-0.28%) |
Oct 21, 2019 | 18.24 | 18.24 | 16.94 | 17.64 | 92,843 | -1.10(-5.87%) |
Oct 18, 2019 | 18.93 | 19.02 | 18.56 | 18.74 | 21,100 | -0.25(-1.32%) |
Oct 17, 2019 | 19.02 | 19.17 | 18.88 | 18.99 | 19,803 | +0.13(+0.69%) |
Oct 16, 2019 | 19.05 | 19.25 | 18.85 | 18.86 | 18,090 | -0.28(-1.46%) |
Oct 15, 2019 | 19.10 | 19.34 | 18.86 | 19.14 | 35,238 | +0.19(+1.00%) |
Oct 14, 2019 | 19.10 | 19.21 | 18.76 | 18.95 | 15,360 | -0.12(-0.63%) |
Oct 11, 2019 | 19.25 | 19.25 | 19.00 | 19.07 | 14,900 | +0.11(+0.58%) |
Oct 10, 2019 | 19.08 | 19.27 | 18.62 | 18.96 | 17,705 | +0.12(+0.64%) |
Oct 09, 2019 | 18.85 | 19.22 | 18.68 | 18.84 | 13,290 | +0.20(+1.07%) |
Oct 08, 2019 | 18.56 | 19.19 | 18.52 | 18.64 | 22,737 | -0.10(-0.53%) |
Oct 07, 2019 | 18.88 | 19.13 | 18.66 | 18.74 | 19,406 | -0.20(-1.06%) |
Oct 04, 2019 | 19.18 | 19.30 | 18.89 | 18.94 | 19,200 | -0.26(-1.35%) |
Oct 03, 2019 | 18.44 | 19.23 | 18.44 | 19.20 | 15,634 | +0.42(+2.24%) |
Oct 02, 2019 | 18.50 | 18.92 | 18.18 | 18.78 | 25,282 | +0.32(+1.73%) |
Oct 01, 2019 | 18.90 | 19.15 | 18.34 | 18.46 | 26,469 | -0.46(-2.43%) |
Sep 30, 2019 | 18.84 | 19.29 | 18.73 | 18.92 | 57,577 | +0.07(+0.37%) |
Sep 27, 2019 | 19.05 | 19.12 | 18.71 | 18.85 | 32,500 | -0.15(-0.79%) |
Sep 26, 2019 | 19.25 | 19.25 | 18.80 | 19.00 | 28,894 | -0.18(-0.94%) |
Sep 25, 2019 | 19.21 | 19.25 | 18.99 | 19.18 | 56,156 | +0.15(+0.79%) |
Sep 24, 2019 | 18.71 | 19.64 | 18.60 | 19.03 | 95,799 | +0.29(+1.55%) |
Sep 23, 2019 | 18.25 | 18.95 | 18.00 | 18.74 | 94,924 | +1.01(+5.70%) |
Sep 20, 2019 | 18.50 | 18.50 | 17.73 | 17.73 | 189,000 | -0.84(-4.52%) |
Sep 19, 2019 | 20.24 | 20.24 | 18.54 | 18.57 | 119,405 | -1.53(-7.61%) |
Sep 18, 2019 | 20.77 | 20.77 | 19.98 | 20.10 | 88,568 | -0.36(-1.76%) |
Sep 17, 2019 | 21.64 | 21.66 | 20.31 | 20.46 | 81,469 | -0.99(-4.62%) |
Sep 16, 2019 | 22.83 | 23.25 | 20.92 | 21.45 | 200,447 | -0.51(-2.32%) |
Sep 13, 2019 | 22.40 | 22.50 | 19.98 | 21.96 | 267,300 | -0.05(-0.23%) |
Sep 12, 2019 | 19.51 | 22.47 | 18.90 | 22.01 | 320,707 | +3.03(+15.96%) |
Sep 11, 2019 | 19.55 | 20.05 | 15.75 | 18.98 | 508,556 | -0.61(-3.11%) |
Sep 10, 2019 | 19.99 | 20.00 | 19.01 | 19.59 | 151,906 | -0.44(-2.20%) |
Sep 09, 2019 | 19.20 | 20.03 | 19.20 | 20.03 | 12,832 | +1.00(+5.25%) |
Sep 06, 2019 | 18.45 | 19.21 | 18.25 | 19.03 | 17,300 | +0.78(+4.27%) |
Sep 05, 2019 | 17.80 | 18.80 | 17.50 | 18.25 | 57,819 | +0.61(+3.46%) |
Sep 04, 2019 | 17.29 | 18.00 | 17.15 | 17.64 | 12,497 | +0.54(+3.16%) |