Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.52 | 19.64 | 19.46 | 19.59 | 191,851 | +0.14(+0.70%) |
Nov 27, 2019 | 19.42 | 19.56 | 19.31 | 19.45 | 306,035 | +0.09(+0.47%) |
Nov 26, 2019 | 19.34 | 19.43 | 19.27 | 19.36 | 586,481 | +0.09(+0.46%) |
Nov 25, 2019 | 19.17 | 19.33 | 19.08 | 19.27 | 340,903 | +0.22(+1.13%) |
Nov 22, 2019 | 19.20 | 19.30 | 19.05 | 19.06 | 398,311 | -0.12(-0.62%) |
Nov 21, 2019 | 19.17 | 19.22 | 19.10 | 19.18 | 306,795 | -0.01(-0.08%) |
Nov 20, 2019 | 19.15 | 19.22 | 19.04 | 19.19 | 327,365 | +0.06(+0.31%) |
Nov 19, 2019 | 19.19 | 19.25 | 18.95 | 19.13 | 534,872 | -0.20(-1.04%) |
Nov 18, 2019 | 19.23 | 19.45 | 19.21 | 19.33 | 963,964 | +0.15(+0.78%) |
Nov 15, 2019 | 19.03 | 19.20 | 18.96 | 19.18 | 827,944 | +0.21(+1.10%) |
Nov 14, 2019 | 18.78 | 19.05 | 18.76 | 18.98 | 1,360,848 | +0.25(+1.31%) |
Nov 13, 2019 | 18.63 | 18.89 | 18.46 | 18.73 | 1,780,727 | +0.15(+0.82%) |
Nov 12, 2019 | 18.40 | 18.63 | 18.31 | 18.58 | 1,709,292 | +0.21(+1.13%) |
Nov 11, 2019 | 18.34 | 18.47 | 18.17 | 18.37 | 982,571 | +0.12(+0.67%) |
Nov 08, 2019 | 18.02 | 18.29 | 17.89 | 18.25 | 1,347,241 | +0.37(+2.08%) |
Nov 07, 2019 | 17.30 | 18.00 | 17.19 | 17.88 | 975,664 | +0.22(+1.26%) |
Nov 06, 2019 | 17.74 | 17.78 | 17.59 | 17.65 | 618,951 | -0.22(-1.21%) |
Nov 05, 2019 | 17.92 | 18.11 | 17.82 | 17.87 | 456,476 | -0.03(-0.19%) |
Nov 04, 2019 | 18.20 | 18.23 | 17.89 | 17.90 | 563,537 | +0.01(+0.04%) |
Nov 01, 2019 | 17.85 | 17.95 | 17.82 | 17.89 | 574,009 | +0.03(+0.19%) |
Oct 31, 2019 | 17.88 | 17.94 | 17.76 | 17.86 | 380,686 | +0.07(+0.38%) |
Oct 30, 2019 | 17.68 | 17.93 | 17.68 | 17.79 | 512,188 | +0.30(+1.70%) |
Oct 29, 2019 | 17.26 | 17.63 | 17.22 | 17.50 | 405,316 | +0.23(+1.34%) |
Oct 28, 2019 | 17.22 | 17.28 | 16.65 | 17.27 | 1,440,609 | -0.06(-0.34%) |
Oct 25, 2019 | 17.97 | 18.02 | 17.18 | 17.33 | 1,324,926 | -0.64(-3.56%) |
Oct 24, 2019 | 18.08 | 18.14 | 17.95 | 17.96 | 583,510 | -0.16(-0.86%) |
Oct 23, 2019 | 18.05 | 18.17 | 17.90 | 18.12 | 697,644 | +0.09(+0.50%) |
Oct 22, 2019 | 18.20 | 18.31 | 18.01 | 18.03 | 775,543 | -0.02(-0.12%) |
Oct 21, 2019 | 18.19 | 18.19 | 18.00 | 18.05 | 557,285 | -0.14(-0.78%) |
Oct 18, 2019 | 18.12 | 18.22 | 17.94 | 18.20 | 509,752 | +0.10(+0.53%) |
Oct 17, 2019 | 17.85 | 18.12 | 17.80 | 18.10 | 284,525 | +0.28(+1.59%) |
Oct 16, 2019 | 17.91 | 17.97 | 17.78 | 17.82 | 353,813 | -0.13(-0.70%) |
Oct 15, 2019 | 17.91 | 17.96 | 17.83 | 17.94 | 324,219 | +0.10(+0.58%) |
Oct 14, 2019 | 17.94 | 17.99 | 17.83 | 17.84 | 195,251 | -0.17(-0.95%) |
Oct 11, 2019 | 18.08 | 18.15 | 17.95 | 18.01 | 346,287 | -0.06(-0.35%) |
Oct 10, 2019 | 17.78 | 18.13 | 17.72 | 18.07 | 324,491 | +0.25(+1.40%) |
Oct 09, 2019 | 18.17 | 18.25 | 17.71 | 17.82 | 343,535 | -0.31(-1.72%) |
Oct 08, 2019 | 18.11 | 18.16 | 17.98 | 18.14 | 312,501 | +0.03(+0.16%) |
Oct 07, 2019 | 18.02 | 18.16 | 17.91 | 18.11 | 545,633 | +0.09(+0.50%) |
Oct 04, 2019 | 17.93 | 18.08 | 17.74 | 18.02 | 560,969 | +0.10(+0.54%) |
Oct 03, 2019 | 17.95 | 18.14 | 17.89 | 17.92 | 342,668 | -0.07(-0.41%) |
Oct 02, 2019 | 18.17 | 18.17 | 17.92 | 17.99 | 382,083 | -0.16(-0.86%) |
Oct 01, 2019 | 17.92 | 18.18 | 17.92 | 18.15 | 633,230 | +0.23(+1.29%) |
Sep 30, 2019 | 17.88 | 17.97 | 17.76 | 17.92 | 585,671 | +0.12(+0.67%) |
Sep 27, 2019 | 17.79 | 17.84 | 17.70 | 17.80 | 528,707 | -0.04(-0.21%) |
Sep 26, 2019 | 17.94 | 18.00 | 17.81 | 17.84 | 308,251 | -0.11(-0.62%) |
Sep 25, 2019 | 18.17 | 18.23 | 17.85 | 17.95 | 445,427 | -0.03(-0.17%) |
Sep 24, 2019 | 18.11 | 18.24 | 17.93 | 17.98 | 450,550 | -0.06(-0.33%) |
Sep 23, 2019 | 17.95 | 18.05 | 17.87 | 18.04 | 470,058 | +0.16(+0.87%) |
Sep 20, 2019 | 18.07 | 18.10 | 17.81 | 17.88 | 562,179 | -0.19(-1.07%) |
Sep 19, 2019 | 18.32 | 18.41 | 17.95 | 18.08 | 433,861 | -0.07(-0.41%) |
Sep 18, 2019 | 18.09 | 18.35 | 18.07 | 18.15 | 652,608 | +0.07(+0.41%) |
Sep 17, 2019 | 17.78 | 18.13 | 17.78 | 18.08 | 600,249 | +0.23(+1.29%) |
Sep 16, 2019 | 17.92 | 17.96 | 17.78 | 17.85 | 301,536 | -0.01(-0.04%) |
Sep 13, 2019 | 18.18 | 18.27 | 17.72 | 17.85 | 532,471 | -0.31(-1.72%) |
Sep 12, 2019 | 18.25 | 18.31 | 18.16 | 18.17 | 335,550 | -0.04(-0.20%) |
Sep 11, 2019 | 17.99 | 18.23 | 17.99 | 18.20 | 210,732 | +0.14(+0.78%) |
Sep 10, 2019 | 18.24 | 18.31 | 18.02 | 18.06 | 271,468 | -0.16(-0.90%) |
Sep 09, 2019 | 18.09 | 18.25 | 17.97 | 18.23 | 547,016 | +0.13(+0.70%) |
Sep 06, 2019 | 18.08 | 18.19 | 17.96 | 18.10 | 284,585 | +0.03(+0.16%) |
Sep 05, 2019 | 18.00 | 18.17 | 17.82 | 18.07 | 423,620 | +0.11(+0.62%) |
Sep 04, 2019 | 17.88 | 18.03 | 17.82 | 17.96 | 270,388 | +0.13(+0.75%) |