Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.13 | 19.57 | 19.13 | 19.50 | 64,282 | +0.15(+0.79%) |
Nov 27, 2019 | 19.33 | 19.61 | 19.29 | 19.34 | 19,650 | -0.08(-0.39%) |
Nov 26, 2019 | 18.88 | 19.61 | 18.69 | 19.42 | 19,120 | +0.32(+1.65%) |
Nov 25, 2019 | 18.88 | 19.13 | 18.66 | 19.11 | 19,168 | +0.36(+1.94%) |
Nov 22, 2019 | 18.88 | 18.88 | 18.66 | 18.74 | 3,553 | +0.09(+0.46%) |
Nov 21, 2019 | 18.77 | 18.89 | 18.66 | 18.66 | 10,774 | -0.06(-0.31%) |
Nov 20, 2019 | 18.66 | 18.89 | 18.66 | 18.71 | 12,987 | -0.02(-0.10%) |
Nov 19, 2019 | 18.75 | 19.04 | 18.03 | 18.73 | 22,245 | -0.01(-0.05%) |
Nov 18, 2019 | 18.39 | 18.88 | 18.21 | 18.74 | 49,451 | +0.21(+1.14%) |
Nov 15, 2019 | 18.50 | 18.66 | 18.31 | 18.53 | 26,026 | +0.07(+0.36%) |
Nov 14, 2019 | 18.26 | 18.52 | 18.20 | 18.46 | 86,938 | +0.12(+0.68%) |
Nov 13, 2019 | 18.42 | 18.56 | 18.28 | 18.34 | 11,801 | -0.32(-1.69%) |
Nov 12, 2019 | 18.47 | 18.66 | 18.47 | 18.66 | 1,906 | +0.16(+0.88%) |
Nov 11, 2019 | 18.19 | 18.66 | 18.19 | 18.49 | 9,095 | +0.00(+0.00%) |
Nov 08, 2019 | 18.50 | 18.70 | 18.49 | 18.49 | 17,664 | +0.07(+0.36%) |
Nov 07, 2019 | 18.45 | 18.80 | 18.43 | 18.43 | 13,148 | +0.06(+0.31%) |
Nov 06, 2019 | 18.43 | 18.56 | 18.37 | 18.37 | 1,054 | -0.14(-0.78%) |
Nov 05, 2019 | 18.40 | 18.51 | 18.17 | 18.51 | 6,569 | +0.14(+0.78%) |
Nov 04, 2019 | 18.35 | 18.37 | 18.18 | 18.37 | 5,254 | +0.11(+0.58%) |
Nov 01, 2019 | 18.17 | 18.30 | 18.17 | 18.26 | 8,779 | +0.10(+0.53%) |
Oct 31, 2019 | 18.23 | 18.25 | 17.87 | 18.17 | 6,020 | -0.11(-0.58%) |
Oct 30, 2019 | 18.13 | 18.28 | 18.13 | 18.27 | 13,440 | +0.02(+0.11%) |
Oct 29, 2019 | 18.02 | 18.27 | 18.02 | 18.25 | 4,137 | +0.08(+0.42%) |
Oct 28, 2019 | 18.39 | 18.42 | 17.87 | 18.18 | 8,263 | -0.16(-0.89%) |
Oct 25, 2019 | 18.32 | 18.41 | 18.18 | 18.34 | 15,887 | +0.10(+0.52%) |
Oct 24, 2019 | 18.32 | 18.32 | 18.24 | 18.24 | 1,618 | +0.12(+0.66%) |
Oct 23, 2019 | 18.11 | 18.25 | 18.07 | 18.13 | 16,618 | -0.21(-1.13%) |
Oct 22, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 1,131 | -0.14(-0.73%) |
Oct 21, 2019 | 18.34 | 18.47 | 18.34 | 18.47 | 5,561 | +0.25(+1.36%) |
Oct 18, 2019 | 18.12 | 18.25 | 17.94 | 18.22 | 4,722 | -0.12(-0.68%) |
Oct 17, 2019 | 17.85 | 18.34 | 17.85 | 18.34 | 6,188 | +0.16(+0.89%) |
Oct 16, 2019 | 18.49 | 18.49 | 17.98 | 18.18 | 3,756 | -0.14(-0.78%) |
Oct 15, 2019 | 17.83 | 18.34 | 17.83 | 18.33 | 2,349 | +0.02(+0.10%) |
Oct 14, 2019 | 18.23 | 18.31 | 17.91 | 18.31 | 3,671 | +0.14(+0.79%) |
Oct 11, 2019 | 18.21 | 18.48 | 18.08 | 18.16 | 7,345 | +0.06(+0.32%) |
Oct 10, 2019 | 18.12 | 18.30 | 18.09 | 18.11 | 3,619 | -0.03(-0.16%) |
Oct 09, 2019 | 18.06 | 18.38 | 17.98 | 18.13 | 5,009 | +0.05(+0.26%) |
Oct 08, 2019 | 18.10 | 18.21 | 17.74 | 18.09 | 37,551 | -0.03(-0.16%) |
Oct 07, 2019 | 18.11 | 18.35 | 17.84 | 18.12 | 9,234 | +0.01(+0.05%) |
Oct 04, 2019 | 18.20 | 18.39 | 18.11 | 18.11 | 9,549 | -0.01(-0.05%) |
Oct 03, 2019 | 18.31 | 18.57 | 18.10 | 18.12 | 7,296 | -0.35(-1.91%) |
Oct 02, 2019 | 18.11 | 18.58 | 18.08 | 18.47 | 24,730 | +0.27(+1.47%) |
Oct 01, 2019 | 18.08 | 18.24 | 17.96 | 18.20 | 12,845 | +0.33(+1.87%) |
Sep 30, 2019 | 18.18 | 18.18 | 17.79 | 17.87 | 13,400 | -0.20(-1.11%) |
Sep 27, 2019 | 18.09 | 18.13 | 18.06 | 18.07 | 11,648 | +0.43(+2.43%) |
Sep 26, 2019 | 17.80 | 18.00 | 17.63 | 17.64 | 10,051 | -0.04(-0.22%) |
Sep 25, 2019 | 17.18 | 18.08 | 17.15 | 17.68 | 19,136 | +0.51(+3.00%) |
Sep 24, 2019 | 17.19 | 17.59 | 16.97 | 17.16 | 9,968 | -0.20(-1.15%) |
Sep 23, 2019 | 17.53 | 17.53 | 17.29 | 17.36 | 17,100 | -0.13(-0.76%) |
Sep 20, 2019 | 17.53 | 17.53 | 17.11 | 17.50 | 62,332 | -0.06(-0.33%) |
Sep 19, 2019 | 17.30 | 17.99 | 17.30 | 17.55 | 12,492 | +0.13(+0.77%) |
Sep 18, 2019 | 18.09 | 18.09 | 15.93 | 17.42 | 17,107 | -0.55(-3.08%) |
Sep 17, 2019 | 18.06 | 18.20 | 17.78 | 17.97 | 8,849 | -0.08(-0.42%) |
Sep 16, 2019 | 17.95 | 18.21 | 17.95 | 18.05 | 7,976 | +0.10(+0.53%) |
Sep 13, 2019 | 18.20 | 18.30 | 17.95 | 17.95 | 13,431 | -0.29(-1.57%) |
Sep 12, 2019 | 18.32 | 18.45 | 17.95 | 18.24 | 23,159 | -0.10(-0.57%) |
Sep 11, 2019 | 17.03 | 18.58 | 17.03 | 18.34 | 32,143 | +0.81(+4.62%) |
Sep 10, 2019 | 16.91 | 17.62 | 16.75 | 17.53 | 7,118 | +0.51(+3.02%) |
Sep 09, 2019 | 16.51 | 17.02 | 16.51 | 17.02 | 6,529 | +0.51(+3.06%) |
Sep 06, 2019 | 16.59 | 16.60 | 16.48 | 16.51 | 89,406 | +0.02(+0.12%) |
Sep 05, 2019 | 16.43 | 16.61 | 16.26 | 16.50 | 7,232 | +0.08(+0.46%) |
Sep 04, 2019 | 16.63 | 16.63 | 16.37 | 16.42 | 2,961 | -0.10(-0.58%) |