Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.38 | 20.64 | 20.09 | 20.37 | 48,986 | -0.06(-0.29%) |
Nov 27, 2019 | 19.75 | 20.53 | 19.70 | 20.43 | 65,819 | +0.63(+3.21%) |
Nov 26, 2019 | 19.84 | 21.07 | 19.11 | 19.79 | 337,369 | +0.21(+1.06%) |
Nov 25, 2019 | 18.71 | 19.60 | 18.50 | 19.58 | 98,596 | +0.91(+4.89%) |
Nov 22, 2019 | 18.23 | 18.74 | 18.07 | 18.67 | 64,911 | +0.57(+3.12%) |
Nov 21, 2019 | 17.95 | 18.23 | 17.84 | 18.11 | 95,332 | +0.25(+1.39%) |
Nov 20, 2019 | 17.91 | 18.20 | 17.66 | 17.86 | 78,031 | -0.15(-0.83%) |
Nov 19, 2019 | 17.96 | 18.17 | 17.66 | 18.01 | 60,922 | -0.04(-0.22%) |
Nov 18, 2019 | 18.64 | 18.64 | 18.00 | 18.05 | 54,201 | -0.61(-3.24%) |
Nov 15, 2019 | 18.76 | 18.80 | 18.34 | 18.65 | 53,723 | +0.02(+0.13%) |
Nov 14, 2019 | 18.62 | 18.94 | 18.48 | 18.63 | 55,215 | +0.12(+0.67%) |
Nov 13, 2019 | 18.14 | 18.76 | 18.08 | 18.50 | 74,853 | +0.28(+1.52%) |
Nov 12, 2019 | 18.30 | 18.59 | 18.18 | 18.23 | 55,678 | -0.08(-0.43%) |
Nov 11, 2019 | 18.58 | 18.70 | 17.91 | 18.30 | 50,854 | -0.29(-1.55%) |
Nov 08, 2019 | 18.50 | 18.83 | 18.33 | 18.59 | 55,235 | -0.12(-0.64%) |
Nov 07, 2019 | 18.88 | 19.04 | 18.65 | 18.71 | 52,094 | -0.09(-0.47%) |
Nov 06, 2019 | 18.69 | 19.00 | 18.53 | 18.80 | 64,485 | +0.13(+0.69%) |
Nov 05, 2019 | 18.02 | 18.79 | 18.02 | 18.67 | 48,772 | +0.59(+3.24%) |
Nov 04, 2019 | 18.03 | 18.12 | 17.92 | 18.09 | 32,083 | +0.18(+1.00%) |
Nov 01, 2019 | 17.86 | 18.27 | 17.79 | 17.91 | 49,187 | +0.20(+1.12%) |
Oct 31, 2019 | 17.74 | 17.90 | 17.48 | 17.71 | 50,824 | -0.19(-1.05%) |
Oct 30, 2019 | 17.87 | 18.03 | 17.47 | 17.90 | 67,871 | +0.06(+0.33%) |
Oct 29, 2019 | 17.87 | 18.00 | 17.66 | 17.84 | 52,262 | -0.16(-0.88%) |
Oct 28, 2019 | 18.30 | 18.35 | 17.98 | 18.00 | 44,687 | -0.13(-0.71%) |
Oct 25, 2019 | 17.67 | 18.27 | 17.60 | 18.13 | 59,468 | +0.29(+1.61%) |
Oct 24, 2019 | 18.15 | 18.15 | 17.59 | 17.84 | 70,631 | -0.30(-1.64%) |
Oct 23, 2019 | 18.21 | 18.47 | 18.01 | 18.14 | 63,187 | -0.15(-0.81%) |
Oct 22, 2019 | 17.95 | 18.45 | 17.80 | 18.28 | 84,465 | +0.38(+2.11%) |
Oct 21, 2019 | 18.28 | 18.61 | 17.71 | 17.91 | 80,353 | -0.33(-1.80%) |
Oct 18, 2019 | 18.02 | 18.65 | 18.02 | 18.23 | 79,930 | -0.02(-0.11%) |
Oct 17, 2019 | 18.03 | 18.28 | 17.88 | 18.25 | 69,846 | +0.35(+1.94%) |
Oct 16, 2019 | 17.74 | 18.12 | 17.74 | 17.91 | 94,181 | +0.07(+0.39%) |
Oct 15, 2019 | 17.97 | 18.12 | 17.63 | 17.84 | 81,722 | -0.02(-0.11%) |
Oct 14, 2019 | 18.26 | 18.26 | 17.84 | 17.86 | 39,094 | -0.47(-2.54%) |
Oct 11, 2019 | 18.18 | 18.85 | 18.18 | 18.32 | 81,543 | +0.35(+1.93%) |
Oct 10, 2019 | 17.95 | 18.16 | 17.59 | 17.98 | 58,684 | +0.04(+0.22%) |
Oct 09, 2019 | 17.30 | 17.97 | 17.16 | 17.94 | 147,200 | +0.73(+4.27%) |
Oct 08, 2019 | 17.17 | 17.38 | 16.97 | 17.20 | 85,063 | -0.18(-1.03%) |
Oct 07, 2019 | 17.25 | 17.73 | 17.07 | 17.38 | 61,660 | +0.07(+0.40%) |
Oct 04, 2019 | 17.30 | 17.56 | 17.05 | 17.31 | 120,752 | -0.08(-0.46%) |
Oct 03, 2019 | 17.66 | 17.66 | 17.03 | 17.39 | 56,123 | -0.25(-1.41%) |
Oct 02, 2019 | 17.77 | 17.98 | 17.35 | 17.64 | 73,548 | -0.25(-1.39%) |
Oct 01, 2019 | 18.28 | 18.77 | 17.86 | 17.89 | 93,718 | -0.27(-1.48%) |
Sep 30, 2019 | 18.53 | 18.78 | 18.14 | 18.16 | 94,408 | -0.38(-2.03%) |
Sep 27, 2019 | 18.46 | 18.83 | 18.26 | 18.53 | 100,190 | +0.12(+0.65%) |
Sep 26, 2019 | 18.37 | 18.65 | 17.86 | 18.41 | 88,132 | -0.05(-0.27%) |
Sep 25, 2019 | 18.20 | 18.70 | 17.90 | 18.46 | 58,316 | +0.36(+1.97%) |
Sep 24, 2019 | 18.28 | 18.58 | 18.08 | 18.11 | 97,388 | -0.17(-0.92%) |
Sep 23, 2019 | 17.85 | 18.40 | 17.71 | 18.27 | 125,633 | +0.31(+1.71%) |
Sep 20, 2019 | 17.88 | 18.22 | 17.79 | 17.97 | 209,754 | +0.08(+0.44%) |
Sep 19, 2019 | 17.96 | 18.21 | 17.71 | 17.89 | 66,548 | +0.07(+0.39%) |
Sep 18, 2019 | 17.99 | 18.16 | 17.52 | 17.82 | 151,639 | -0.20(-1.10%) |
Sep 17, 2019 | 18.00 | 18.30 | 17.71 | 18.02 | 77,087 | -0.09(-0.49%) |
Sep 16, 2019 | 18.65 | 18.70 | 17.94 | 18.11 | 54,029 | -0.64(-3.44%) |
Sep 13, 2019 | 19.28 | 19.45 | 18.63 | 18.75 | 71,665 | -0.42(-2.17%) |
Sep 12, 2019 | 19.09 | 19.24 | 18.57 | 19.17 | 118,709 | +0.29(+1.52%) |
Sep 11, 2019 | 18.35 | 18.98 | 17.78 | 18.88 | 98,310 | +0.68(+3.76%) |
Sep 10, 2019 | 17.23 | 18.30 | 17.23 | 18.20 | 134,964 | +0.94(+5.46%) |
Sep 09, 2019 | 16.67 | 17.46 | 16.58 | 17.25 | 125,572 | +0.67(+4.07%) |
Sep 06, 2019 | 16.80 | 17.02 | 16.47 | 16.58 | 51,002 | -0.04(-0.24%) |
Sep 05, 2019 | 16.58 | 17.04 | 16.51 | 16.62 | 90,161 | +0.28(+1.70%) |
Sep 04, 2019 | 16.37 | 16.64 | 16.27 | 16.34 | 51,668 | -0.05(-0.30%) |