Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.93 | 20.93 | 20.47 | 20.51 | 12,020 | -0.82(-3.84%) |
Nov 27, 2019 | 21.18 | 21.33 | 21.15 | 21.33 | 10,277 | +0.25(+1.18%) |
Nov 26, 2019 | 21.38 | 21.38 | 20.95 | 21.08 | 32,420 | +0.17(+0.80%) |
Nov 25, 2019 | 20.45 | 20.93 | 20.19 | 20.91 | 43,110 | +1.09(+5.48%) |
Nov 22, 2019 | 19.97 | 20.04 | 19.62 | 19.83 | 28,307 | +0.22(+1.13%) |
Nov 21, 2019 | 19.92 | 19.92 | 19.38 | 19.61 | 19,002 | -0.26(-1.30%) |
Nov 20, 2019 | 19.73 | 20.25 | 19.53 | 19.86 | 28,161 | -0.15(-0.76%) |
Nov 19, 2019 | 20.50 | 20.50 | 19.80 | 20.02 | 16,085 | -0.57(-2.75%) |
Nov 18, 2019 | 20.65 | 20.72 | 20.30 | 20.58 | 17,345 | -0.20(-0.96%) |
Nov 15, 2019 | 20.90 | 20.90 | 20.42 | 20.78 | 29,329 | +0.40(+1.96%) |
Nov 14, 2019 | 20.47 | 20.47 | 20.18 | 20.38 | 22,015 | -0.43(-2.08%) |
Nov 13, 2019 | 20.75 | 20.81 | 20.25 | 20.81 | 17,644 | -0.09(-0.44%) |
Nov 12, 2019 | 20.76 | 21.21 | 20.76 | 20.91 | 18,858 | +0.24(+1.17%) |
Nov 11, 2019 | 20.93 | 20.93 | 20.35 | 20.66 | 38,730 | -0.48(-2.28%) |
Nov 08, 2019 | 21.31 | 21.31 | 20.83 | 21.15 | 17,369 | -0.48(-2.23%) |
Nov 07, 2019 | 21.28 | 21.84 | 21.28 | 21.63 | 72,262 | +0.73(+3.50%) |
Nov 06, 2019 | 21.33 | 21.33 | 20.60 | 20.90 | 25,804 | -0.42(-1.95%) |
Nov 05, 2019 | 21.36 | 21.50 | 21.04 | 21.31 | 43,312 | +0.18(+0.87%) |
Nov 04, 2019 | 20.95 | 21.15 | 20.80 | 21.13 | 47,080 | +0.96(+4.79%) |
Nov 01, 2019 | 19.40 | 20.27 | 19.40 | 20.17 | 61,003 | +1.24(+6.57%) |
Oct 31, 2019 | 18.88 | 18.92 | 18.52 | 18.92 | 24,478 | -0.35(-1.80%) |
Oct 30, 2019 | 19.55 | 19.55 | 18.62 | 19.27 | 38,199 | -0.30(-1.51%) |
Oct 29, 2019 | 19.37 | 19.89 | 19.37 | 19.56 | 36,899 | +0.08(+0.41%) |
Oct 28, 2019 | 18.95 | 19.62 | 18.95 | 19.48 | 40,402 | +0.76(+4.08%) |
Oct 25, 2019 | 18.20 | 18.80 | 18.19 | 18.72 | 221,114 | +0.58(+3.22%) |
Oct 24, 2019 | 17.97 | 18.20 | 17.96 | 18.14 | 33,200 | +0.25(+1.41%) |
Oct 23, 2019 | 17.37 | 17.97 | 17.30 | 17.88 | 17,621 | +0.31(+1.78%) |
Oct 22, 2019 | 17.92 | 18.04 | 17.57 | 17.57 | 17,908 | -0.35(-1.95%) |
Oct 21, 2019 | 17.84 | 18.02 | 17.84 | 17.92 | 10,841 | +0.16(+0.91%) |
Oct 18, 2019 | 17.64 | 17.84 | 17.26 | 17.76 | 88,830 | +0.25(+1.45%) |
Oct 17, 2019 | 17.69 | 17.77 | 17.24 | 17.50 | 96,895 | +0.19(+1.09%) |
Oct 16, 2019 | 17.29 | 17.51 | 17.11 | 17.32 | 19,052 | +0.11(+0.66%) |
Oct 15, 2019 | 16.44 | 17.39 | 16.44 | 17.20 | 27,172 | +0.86(+5.28%) |
Oct 14, 2019 | 16.44 | 16.44 | 16.14 | 16.34 | 5,999 | -0.20(-1.21%) |
Oct 11, 2019 | 16.19 | 16.77 | 15.84 | 16.54 | 162,755 | +1.08(+7.00%) |
Oct 10, 2019 | 15.49 | 15.67 | 15.16 | 15.46 | 28,217 | -0.26(-1.68%) |
Oct 09, 2019 | 15.60 | 15.83 | 15.44 | 15.72 | 45,147 | +0.50(+3.27%) |
Oct 08, 2019 | 15.71 | 15.72 | 15.22 | 15.22 | 28,140 | -1.05(-6.44%) |
Oct 07, 2019 | 16.14 | 16.46 | 16.07 | 16.27 | 9,342 | -0.05(-0.31%) |
Oct 04, 2019 | 16.06 | 16.41 | 15.83 | 16.32 | 36,782 | +0.47(+3.00%) |
Oct 03, 2019 | 15.24 | 15.89 | 15.16 | 15.85 | 31,587 | +0.59(+3.89%) |
Oct 02, 2019 | 16.02 | 16.02 | 15.06 | 15.25 | 74,040 | -1.48(-8.87%) |
Oct 01, 2019 | 17.52 | 17.65 | 16.61 | 16.74 | 20,687 | -0.35(-2.07%) |
Sep 30, 2019 | 16.54 | 17.19 | 16.54 | 17.09 | 17,284 | +0.56(+3.40%) |
Sep 27, 2019 | 17.07 | 17.10 | 16.36 | 16.53 | 14,184 | -0.41(-2.39%) |
Sep 26, 2019 | 16.99 | 16.99 | 16.73 | 16.94 | 8,353 | +0.08(+0.48%) |
Sep 25, 2019 | 16.59 | 16.95 | 16.11 | 16.85 | 21,958 | +0.15(+0.90%) |
Sep 24, 2019 | 17.25 | 17.58 | 16.59 | 16.70 | 38,892 | -0.30(-1.76%) |
Sep 23, 2019 | 17.09 | 17.12 | 16.85 | 17.01 | 18,780 | -0.18(-1.06%) |
Sep 20, 2019 | 17.77 | 17.77 | 17.19 | 17.19 | 30,198 | -0.63(-3.54%) |
Sep 19, 2019 | 17.93 | 18.28 | 17.77 | 17.82 | 24,069 | -0.10(-0.56%) |
Sep 18, 2019 | 17.85 | 17.99 | 17.42 | 17.92 | 27,354 | +0.08(+0.46%) |
Sep 17, 2019 | 17.85 | 17.92 | 17.49 | 17.83 | 50,539 | -0.25(-1.38%) |
Sep 16, 2019 | 18.03 | 18.24 | 17.82 | 18.08 | 48,927 | -0.30(-1.62%) |
Sep 13, 2019 | 18.63 | 18.65 | 18.35 | 18.38 | 61,180 | -0.02(-0.09%) |
Sep 12, 2019 | 18.22 | 18.48 | 17.81 | 18.40 | 96,298 | +0.85(+4.82%) |
Sep 11, 2019 | 16.92 | 17.60 | 16.92 | 17.55 | 141,240 | +0.71(+4.24%) |
Sep 10, 2019 | 16.39 | 16.84 | 16.11 | 16.84 | 40,200 | +0.60(+3.68%) |
Sep 09, 2019 | 15.98 | 16.36 | 15.98 | 16.24 | 58,665 | +0.45(+2.84%) |
Sep 06, 2019 | 15.71 | 15.88 | 15.60 | 15.79 | 128,628 | +0.22(+1.38%) |
Sep 05, 2019 | 14.91 | 15.64 | 14.91 | 15.58 | 127,130 | +1.16(+8.06%) |
Sep 04, 2019 | 14.27 | 14.48 | 14.27 | 14.42 | 33,333 | +0.60(+4.32%) |