Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.07 | 19.25 | 19.01 | 19.18 | 36,198 | +0.04(+0.19%) |
Nov 27, 2019 | 19.11 | 19.27 | 19.07 | 19.15 | 72,396 | +0.03(+0.14%) |
Nov 26, 2019 | 19.12 | 19.16 | 19.07 | 19.12 | 16,665 | +0.00(+0.00%) |
Nov 25, 2019 | 19.07 | 19.17 | 18.98 | 19.12 | 41,654 | +0.03(+0.14%) |
Nov 22, 2019 | 19.06 | 19.17 | 18.55 | 19.09 | 24,620 | +0.03(+0.14%) |
Nov 21, 2019 | 19.03 | 19.20 | 19.03 | 19.07 | 5,769 | -0.17(-0.89%) |
Nov 20, 2019 | 18.86 | 19.74 | 18.73 | 19.24 | 63,398 | +0.32(+1.71%) |
Nov 19, 2019 | 19.02 | 19.02 | 18.68 | 18.91 | 16,404 | -0.12(-0.61%) |
Nov 18, 2019 | 18.32 | 19.03 | 18.32 | 19.03 | 26,273 | +0.61(+3.31%) |
Nov 15, 2019 | 18.60 | 18.66 | 18.14 | 18.42 | 10,806 | -0.04(-0.24%) |
Nov 14, 2019 | 18.74 | 18.74 | 18.39 | 18.46 | 31,871 | -0.15(-0.82%) |
Nov 13, 2019 | 18.55 | 18.81 | 18.54 | 18.62 | 5,512 | -0.06(-0.34%) |
Nov 12, 2019 | 19.21 | 19.52 | 18.53 | 18.68 | 43,004 | -0.42(-2.21%) |
Nov 11, 2019 | 18.67 | 19.37 | 18.62 | 19.10 | 52,541 | +0.47(+2.50%) |
Nov 08, 2019 | 18.41 | 18.81 | 18.31 | 18.63 | 10,917 | +0.32(+1.76%) |
Nov 07, 2019 | 18.18 | 18.45 | 18.08 | 18.31 | 76,639 | +0.13(+0.74%) |
Nov 06, 2019 | 17.97 | 18.30 | 17.91 | 18.18 | 50,068 | +0.23(+1.30%) |
Nov 05, 2019 | 18.15 | 18.27 | 17.86 | 17.94 | 58,281 | -0.05(-0.30%) |
Nov 04, 2019 | 17.83 | 18.11 | 17.78 | 18.00 | 21,317 | +0.08(+0.45%) |
Nov 01, 2019 | 18.02 | 18.13 | 17.72 | 17.92 | 61,272 | -0.17(-0.94%) |
Oct 31, 2019 | 18.02 | 18.18 | 17.77 | 18.09 | 26,899 | -0.09(-0.49%) |
Oct 30, 2019 | 17.94 | 18.18 | 17.76 | 18.18 | 33,225 | +0.45(+2.53%) |
Oct 29, 2019 | 17.76 | 18.09 | 17.69 | 17.73 | 16,823 | -0.18(-1.00%) |
Oct 28, 2019 | 17.95 | 18.05 | 17.69 | 17.91 | 27,489 | +0.00(+0.00%) |
Oct 25, 2019 | 18.08 | 18.35 | 17.91 | 17.91 | 20,609 | -0.20(-1.09%) |
Oct 24, 2019 | 18.18 | 18.49 | 17.84 | 18.11 | 96,233 | -0.01(-0.05%) |
Oct 23, 2019 | 18.17 | 18.37 | 17.99 | 18.11 | 12,570 | -0.20(-1.08%) |
Oct 22, 2019 | 18.09 | 18.40 | 17.82 | 18.31 | 49,457 | +0.13(+0.74%) |
Oct 21, 2019 | 17.95 | 18.35 | 17.88 | 18.18 | 12,369 | +0.22(+1.25%) |
Oct 18, 2019 | 17.85 | 17.95 | 17.82 | 17.95 | 8,466 | +0.00(+0.00%) |
Oct 17, 2019 | 17.94 | 17.95 | 17.84 | 17.95 | 6,726 | +0.00(+0.00%) |
Oct 16, 2019 | 17.95 | 17.95 | 17.71 | 17.95 | 7,110 | +0.03(+0.15%) |
Oct 15, 2019 | 17.94 | 17.95 | 17.78 | 17.93 | 8,181 | +0.02(+0.10%) |
Oct 14, 2019 | 17.92 | 17.95 | 17.64 | 17.91 | 19,441 | +0.00(+0.00%) |
Oct 11, 2019 | 17.95 | 17.95 | 17.87 | 17.91 | 18,827 | +0.00(+0.00%) |
Oct 10, 2019 | 17.95 | 18.18 | 17.83 | 17.91 | 30,592 | +0.02(+0.10%) |
Oct 09, 2019 | 17.80 | 17.95 | 17.60 | 17.89 | 7,743 | +0.11(+0.61%) |
Oct 08, 2019 | 17.85 | 17.93 | 17.74 | 17.78 | 9,087 | -0.04(-0.20%) |
Oct 07, 2019 | 17.95 | 18.02 | 17.58 | 17.82 | 11,974 | -0.13(-0.75%) |
Oct 04, 2019 | 17.77 | 18.01 | 17.68 | 17.95 | 15,373 | +0.23(+1.32%) |
Oct 03, 2019 | 17.77 | 17.95 | 17.51 | 17.72 | 33,876 | +0.04(+0.20%) |
Oct 02, 2019 | 17.60 | 17.82 | 17.57 | 17.68 | 8,813 | -0.09(-0.51%) |
Oct 01, 2019 | 17.67 | 17.86 | 17.61 | 17.77 | 12,585 | -0.04(-0.25%) |
Sep 30, 2019 | 18.02 | 18.15 | 17.40 | 17.82 | 22,037 | -0.08(-0.45%) |
Sep 27, 2019 | 18.12 | 18.27 | 17.56 | 17.90 | 22,392 | -0.06(-0.35%) |
Sep 26, 2019 | 18.36 | 18.36 | 17.70 | 17.96 | 32,121 | -0.36(-1.96%) |
Sep 25, 2019 | 18.32 | 18.67 | 18.11 | 18.32 | 33,642 | -0.08(-0.44%) |
Sep 24, 2019 | 18.48 | 18.56 | 18.34 | 18.40 | 23,374 | +0.02(+0.10%) |
Sep 23, 2019 | 18.28 | 18.51 | 18.24 | 18.38 | 12,821 | -0.09(-0.49%) |
Sep 20, 2019 | 18.09 | 18.59 | 17.65 | 18.47 | 106,836 | +0.39(+2.13%) |
Sep 19, 2019 | 18.31 | 18.71 | 17.97 | 18.09 | 16,840 | -0.22(-1.18%) |
Sep 18, 2019 | 18.46 | 18.62 | 18.08 | 18.30 | 15,592 | +0.04(+0.20%) |
Sep 17, 2019 | 18.52 | 18.76 | 18.22 | 18.27 | 26,699 | -0.40(-2.16%) |
Sep 16, 2019 | 18.58 | 18.85 | 18.43 | 18.67 | 27,283 | -0.04(-0.24%) |
Sep 13, 2019 | 18.83 | 18.85 | 18.06 | 18.72 | 37,208 | -0.01(-0.05%) |
Sep 12, 2019 | 18.22 | 18.72 | 17.48 | 18.72 | 34,405 | +0.39(+2.10%) |
Sep 11, 2019 | 18.00 | 18.70 | 17.29 | 18.34 | 41,077 | +0.45(+2.51%) |
Sep 10, 2019 | 17.75 | 17.95 | 17.59 | 17.89 | 14,068 | -0.04(-0.20%) |
Sep 09, 2019 | 17.02 | 17.95 | 16.86 | 17.93 | 27,491 | +0.96(+5.66%) |
Sep 06, 2019 | 17.12 | 17.94 | 16.88 | 16.97 | 29,187 | -0.27(-1.56%) |
Sep 05, 2019 | 17.06 | 17.51 | 16.81 | 17.23 | 21,064 | +0.33(+1.96%) |
Sep 04, 2019 | 17.00 | 17.05 | 16.90 | 16.90 | 1,474 | +0.07(+0.43%) |