Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.65 | 18.65 | 18.55 | 18.60 | 31,300 | -0.18(-0.97%) |
Nov 27, 2019 | 18.58 | 18.92 | 18.58 | 18.78 | 42,300 | -0.25(-1.31%) |
Nov 26, 2019 | 18.99 | 19.07 | 18.99 | 19.03 | 33,755 | -0.06(-0.34%) |
Nov 25, 2019 | 19.15 | 19.15 | 19.02 | 19.09 | 35,059 | +0.17(+0.92%) |
Nov 22, 2019 | 18.91 | 18.96 | 18.90 | 18.92 | 33,700 | +0.26(+1.39%) |
Nov 21, 2019 | 18.33 | 18.69 | 18.07 | 18.66 | 41,259 | -0.20(-1.08%) |
Nov 20, 2019 | 18.88 | 18.95 | 18.81 | 18.86 | 27,149 | +0.12(+0.66%) |
Nov 19, 2019 | 19.12 | 19.12 | 18.59 | 18.74 | 35,795 | -0.35(-1.81%) |
Nov 18, 2019 | 19.02 | 19.09 | 19.02 | 19.09 | 24,326 | -0.49(-2.52%) |
Nov 15, 2019 | 19.48 | 19.58 | 19.48 | 19.58 | 33,200 | +0.03(+0.18%) |
Nov 14, 2019 | 19.31 | 19.56 | 19.31 | 19.55 | 28,576 | -0.04(-0.23%) |
Nov 13, 2019 | 19.43 | 19.71 | 19.28 | 19.59 | 21,627 | +0.06(+0.31%) |
Nov 12, 2019 | 19.64 | 19.64 | 19.43 | 19.53 | 16,240 | +0.14(+0.72%) |
Nov 11, 2019 | 19.42 | 19.45 | 19.35 | 19.39 | 22,666 | +0.23(+1.20%) |
Nov 08, 2019 | 18.91 | 19.23 | 18.91 | 19.16 | 19,900 | -0.12(-0.62%) |
Nov 07, 2019 | 19.29 | 19.36 | 19.27 | 19.28 | 16,665 | +0.16(+0.84%) |
Nov 06, 2019 | 18.95 | 19.14 | 18.95 | 19.12 | 22,671 | +0.17(+0.90%) |
Nov 05, 2019 | 18.83 | 19.01 | 18.83 | 18.95 | 24,777 | +0.20(+1.07%) |
Nov 04, 2019 | 18.41 | 18.89 | 18.41 | 18.75 | 29,672 | +0.00(+0.00%) |
Nov 01, 2019 | 18.83 | 18.86 | 18.75 | 18.75 | 34,700 | -0.09(-0.48%) |
Oct 31, 2019 | 18.79 | 18.89 | 18.79 | 18.84 | 41,401 | -0.45(-2.33%) |
Oct 30, 2019 | 19.28 | 19.41 | 19.15 | 19.29 | 21,606 | -0.04(-0.18%) |
Oct 29, 2019 | 19.38 | 19.38 | 19.29 | 19.32 | 16,096 | -0.20(-1.02%) |
Oct 28, 2019 | 19.47 | 19.55 | 19.47 | 19.52 | 12,002 | -0.05(-0.28%) |
Oct 25, 2019 | 19.42 | 19.68 | 19.42 | 19.58 | 14,700 | +0.11(+0.56%) |
Oct 24, 2019 | 19.52 | 19.57 | 19.44 | 19.47 | 16,509 | -0.57(-2.84%) |
Oct 23, 2019 | 20.26 | 20.26 | 19.96 | 20.04 | 29,891 | +0.15(+0.78%) |
Oct 22, 2019 | 19.89 | 19.94 | 19.86 | 19.89 | 14,570 | +0.08(+0.38%) |
Oct 21, 2019 | 19.58 | 19.88 | 19.58 | 19.81 | 17,999 | +0.16(+0.81%) |
Oct 18, 2019 | 19.59 | 19.65 | 19.56 | 19.65 | 64,200 | -0.29(-1.45%) |
Oct 17, 2019 | 19.99 | 19.99 | 19.76 | 19.94 | 29,427 | -0.25(-1.24%) |
Oct 16, 2019 | 20.20 | 20.54 | 20.19 | 20.19 | 111,116 | -0.13(-0.63%) |
Oct 15, 2019 | 19.66 | 20.36 | 19.66 | 20.32 | 31,539 | +0.07(+0.34%) |
Oct 14, 2019 | 20.10 | 20.25 | 20.10 | 20.25 | 23,958 | +0.01(+0.05%) |
Oct 11, 2019 | 19.89 | 20.38 | 19.89 | 20.24 | 31,300 | +0.83(+4.28%) |
Oct 10, 2019 | 19.07 | 19.60 | 19.07 | 19.41 | 23,330 | +0.33(+1.70%) |
Oct 09, 2019 | 19.14 | 19.24 | 19.09 | 19.09 | 22,514 | +0.25(+1.30%) |
Oct 08, 2019 | 18.86 | 18.95 | 18.81 | 18.84 | 22,864 | -0.40(-2.08%) |
Oct 07, 2019 | 19.32 | 19.32 | 19.22 | 19.24 | 22,510 | +0.24(+1.26%) |
Oct 04, 2019 | 18.81 | 19.11 | 18.81 | 19.00 | 42,000 | +0.16(+0.85%) |
Oct 03, 2019 | 18.75 | 18.84 | 18.65 | 18.84 | 31,400 | -0.09(-0.46%) |
Oct 02, 2019 | 19.08 | 19.10 | 18.87 | 18.93 | 18,862 | -0.07(-0.38%) |
Oct 01, 2019 | 19.20 | 19.39 | 18.98 | 19.00 | 33,675 | -0.16(-0.84%) |
Sep 30, 2019 | 18.87 | 19.16 | 18.87 | 19.16 | 34,672 | +0.12(+0.63%) |
Sep 27, 2019 | 19.03 | 19.05 | 18.98 | 19.04 | 17,400 | -0.23(-1.19%) |
Sep 26, 2019 | 19.37 | 19.37 | 19.24 | 19.27 | 21,744 | -0.09(-0.46%) |
Sep 25, 2019 | 19.42 | 19.42 | 19.27 | 19.36 | 17,636 | -0.11(-0.56%) |
Sep 24, 2019 | 19.34 | 19.55 | 19.26 | 19.47 | 27,734 | +0.33(+1.71%) |
Sep 23, 2019 | 18.81 | 19.17 | 18.81 | 19.14 | 70,874 | +0.00(+0.01%) |
Sep 20, 2019 | 19.18 | 19.19 | 19.09 | 19.14 | 17,600 | -0.14(-0.75%) |
Sep 19, 2019 | 19.35 | 19.35 | 19.26 | 19.29 | 20,803 | +0.39(+2.09%) |
Sep 18, 2019 | 18.75 | 18.94 | 18.75 | 18.89 | 55,483 | -0.23(-1.23%) |
Sep 17, 2019 | 19.10 | 19.15 | 19.08 | 19.12 | 13,366 | +0.20(+1.03%) |
Sep 16, 2019 | 18.91 | 19.00 | 18.91 | 18.93 | 16,629 | -0.07(-0.37%) |
Sep 13, 2019 | 18.95 | 19.00 | 18.95 | 19.00 | 63,900 | +0.20(+1.06%) |
Sep 12, 2019 | 18.57 | 18.87 | 18.57 | 18.80 | 35,432 | +0.14(+0.75%) |
Sep 11, 2019 | 18.71 | 18.71 | 18.44 | 18.66 | 26,136 | +0.16(+0.84%) |
Sep 10, 2019 | 18.47 | 18.55 | 18.47 | 18.50 | 16,435 | +0.17(+0.93%) |
Sep 09, 2019 | 18.40 | 18.40 | 18.30 | 18.34 | 47,294 | +0.35(+1.93%) |
Sep 06, 2019 | 17.83 | 18.05 | 17.83 | 17.99 | 38,700 | -0.27(-1.49%) |
Sep 05, 2019 | 18.19 | 18.30 | 18.19 | 18.26 | 16,943 | +0.11(+0.61%) |
Sep 04, 2019 | 18.14 | 18.18 | 18.11 | 18.15 | 54,782 | +0.38(+2.14%) |