Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.21 | 18.34 | 18.21 | 18.33 | 1,900 | +0.27(+1.52%) |
Nov 27, 2019 | 18.10 | 18.10 | 18.05 | 18.05 | 300 | -0.31(-1.67%) |
Nov 26, 2019 | 18.45 | 18.45 | 18.34 | 18.36 | 8,496 | +0.56(+3.13%) |
Nov 25, 2019 | 17.92 | 17.92 | 17.80 | 17.80 | 1,050 | +0.71(+4.15%) |
Nov 22, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | +0.42(+2.55%) |
Nov 21, 2019 | 16.53 | 16.67 | 16.53 | 16.67 | 5,498 | +0.14(+0.85%) |
Nov 20, 2019 | 16.41 | 16.53 | 16.39 | 16.53 | 1,327 | +0.18(+1.07%) |
Nov 19, 2019 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | -0.23(-1.39%) |
Nov 18, 2019 | 16.77 | 16.93 | 16.59 | 16.59 | 1,359 | -0.19(-1.13%) |
Nov 15, 2019 | 16.79 | 16.79 | 16.77 | 16.77 | 4,000 | +0.19(+1.15%) |
Nov 14, 2019 | 16.46 | 16.59 | 16.46 | 16.59 | 9,393 | -0.12(-0.75%) |
Nov 13, 2019 | 16.87 | 16.92 | 16.62 | 16.71 | 1,287 | -0.27(-1.56%) |
Nov 12, 2019 | 16.98 | 16.98 | 16.98 | 16.98 | 48 | +0.43(+2.60%) |
Nov 11, 2019 | 16.63 | 16.74 | 16.55 | 16.55 | 294 | +0.30(+1.85%) |
Nov 08, 2019 | 16.30 | 16.30 | 16.17 | 16.25 | 400 | -0.05(-0.34%) |
Nov 07, 2019 | 16.42 | 16.42 | 15.86 | 16.30 | 4,011 | -0.47(-2.83%) |
Nov 06, 2019 | 16.64 | 16.94 | 16.41 | 16.77 | 21,327 | -0.83(-4.69%) |
Nov 05, 2019 | 17.87 | 17.87 | 17.60 | 17.60 | 588 | -0.45(-2.49%) |
Nov 04, 2019 | 18.50 | 18.60 | 18.05 | 18.05 | 2,801 | -0.07(-0.39%) |
Nov 01, 2019 | 18.05 | 18.17 | 18.03 | 18.12 | 3,000 | +0.09(+0.50%) |
Oct 31, 2019 | 18.04 | 18.06 | 18.02 | 18.03 | 4,050 | -0.52(-2.78%) |
Oct 30, 2019 | 19.09 | 19.09 | 18.48 | 18.55 | 2,589 | -0.88(-4.51%) |
Oct 29, 2019 | 19.36 | 19.46 | 19.36 | 19.42 | 1,400 | -0.36(-1.84%) |
Oct 28, 2019 | 20.00 | 20.00 | 19.79 | 19.79 | 207 | -0.03(-0.15%) |
Oct 25, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | -0.02(-0.13%) |
Oct 24, 2019 | 19.93 | 19.95 | 19.84 | 19.84 | 305 | +0.54(+2.82%) |
Oct 23, 2019 | 18.97 | 19.30 | 18.97 | 19.30 | 2,617 | +0.24(+1.26%) |
Oct 22, 2019 | 19.03 | 19.06 | 19.03 | 19.05 | 285 | -0.43(-2.23%) |
Oct 21, 2019 | 20.06 | 20.06 | 19.41 | 19.49 | 8,636 | -0.99(-4.83%) |
Oct 18, 2019 | 20.61 | 20.61 | 20.41 | 20.48 | 1,800 | +0.28(+1.39%) |
Oct 17, 2019 | 20.13 | 20.20 | 20.05 | 20.20 | 1,200 | +0.12(+0.62%) |
Oct 16, 2019 | 20.53 | 20.53 | 20.07 | 20.07 | 3,279 | -0.81(-3.88%) |
Oct 15, 2019 | 20.56 | 20.99 | 20.56 | 20.89 | 4,730 | -0.02(-0.12%) |
Oct 14, 2019 | 20.89 | 20.93 | 20.63 | 20.91 | 3,026 | -0.29(-1.34%) |
Oct 11, 2019 | 21.33 | 21.33 | 20.70 | 21.20 | 2,400 | -0.30(-1.40%) |
Oct 10, 2019 | 21.79 | 21.80 | 21.50 | 21.50 | 1,148 | -0.42(-1.90%) |
Oct 09, 2019 | 22.00 | 22.19 | 21.72 | 21.91 | 9,174 | +0.42(+1.96%) |
Oct 08, 2019 | 21.25 | 21.53 | 21.24 | 21.49 | 2,548 | +0.85(+4.12%) |
Oct 07, 2019 | 20.55 | 20.72 | 20.46 | 20.64 | 8,165 | +0.23(+1.15%) |
Oct 04, 2019 | 20.44 | 20.44 | 20.25 | 20.41 | 1,400 | +1.03(+5.32%) |
Oct 03, 2019 | 19.38 | 19.42 | 19.37 | 19.37 | 2,280 | -0.74(-3.69%) |
Oct 02, 2019 | 20.14 | 20.19 | 20.12 | 20.12 | 1,301 | +0.24(+1.21%) |
Oct 01, 2019 | 19.83 | 19.88 | 19.83 | 19.88 | 325 | +0.16(+0.84%) |
Sep 30, 2019 | 19.61 | 19.76 | 19.60 | 19.71 | 5,374 | +0.79(+4.15%) |
Sep 27, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,500 | +0.21(+1.12%) |
Sep 26, 2019 | 19.16 | 19.16 | 18.67 | 18.71 | 9,155 | -0.80(-4.12%) |
Sep 25, 2019 | 20.17 | 20.17 | 19.52 | 19.52 | 2,402 | -1.05(-5.11%) |
Sep 24, 2019 | 21.27 | 21.27 | 20.50 | 20.57 | 4,321 | -0.29(-1.39%) |
Sep 23, 2019 | 20.70 | 20.99 | 20.50 | 20.86 | 6,246 | +0.85(+4.25%) |
Sep 20, 2019 | 20.10 | 20.10 | 19.96 | 20.01 | 6,200 | +0.50(+2.54%) |
Sep 19, 2019 | 19.41 | 19.52 | 19.18 | 19.52 | 3,729 | -0.13(-0.69%) |
Sep 18, 2019 | 19.76 | 19.91 | 19.65 | 19.65 | 8,583 | -0.76(-3.72%) |
Sep 17, 2019 | 20.94 | 20.94 | 20.31 | 20.41 | 10,436 | -0.86(-4.04%) |
Sep 16, 2019 | 21.15 | 21.30 | 20.92 | 21.27 | 10,058 | +0.16(+0.73%) |
Sep 13, 2019 | 21.25 | 21.30 | 21.11 | 21.11 | 900 | -0.08(-0.38%) |
Sep 12, 2019 | 20.87 | 21.23 | 20.86 | 21.20 | 16,931 | +0.39(+1.87%) |
Sep 11, 2019 | 20.51 | 20.81 | 20.45 | 20.80 | 2,411 | +0.47(+2.30%) |
Sep 10, 2019 | 20.46 | 20.47 | 20.20 | 20.34 | 2,186 | +0.15(+0.73%) |
Sep 09, 2019 | 20.39 | 20.39 | 20.19 | 20.19 | 2,131 | -0.26(-1.27%) |
Sep 06, 2019 | 20.53 | 20.59 | 20.11 | 20.45 | 30,900 | -0.14(-0.68%) |
Sep 05, 2019 | 20.85 | 20.85 | 20.46 | 20.59 | 19,444 | -0.48(-2.26%) |
Sep 04, 2019 | 21.21 | 21.41 | 20.90 | 21.07 | 11,933 | -0.52(-2.42%) |