Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.65 | 18.77 | 18.60 | 18.63 | 274,457 | +0.05(+0.29%) |
Nov 27, 2019 | 18.44 | 18.63 | 18.43 | 18.58 | 421,659 | +0.09(+0.49%) |
Nov 26, 2019 | 18.32 | 18.51 | 18.21 | 18.49 | 578,856 | +0.21(+1.13%) |
Nov 25, 2019 | 18.33 | 18.50 | 18.24 | 18.28 | 374,333 | -0.02(-0.10%) |
Nov 22, 2019 | 18.08 | 18.36 | 17.97 | 18.30 | 414,081 | +0.25(+1.39%) |
Nov 21, 2019 | 18.17 | 18.17 | 18.01 | 18.05 | 488,296 | -0.18(-0.98%) |
Nov 20, 2019 | 18.33 | 18.37 | 18.18 | 18.23 | 562,789 | -0.08(-0.44%) |
Nov 19, 2019 | 18.37 | 18.41 | 18.22 | 18.31 | 289,494 | -0.04(-0.20%) |
Nov 18, 2019 | 18.35 | 18.42 | 18.23 | 18.34 | 515,733 | -0.01(-0.05%) |
Nov 15, 2019 | 18.57 | 18.61 | 18.30 | 18.35 | 407,730 | -0.13(-0.73%) |
Nov 14, 2019 | 18.21 | 18.49 | 18.14 | 18.49 | 547,010 | +0.31(+1.73%) |
Nov 13, 2019 | 18.01 | 18.29 | 17.95 | 18.17 | 632,397 | +0.12(+0.65%) |
Nov 12, 2019 | 18.59 | 18.60 | 18.04 | 18.06 | 539,480 | -0.57(-3.04%) |
Nov 11, 2019 | 18.62 | 18.80 | 18.51 | 18.62 | 674,459 | -0.04(-0.19%) |
Nov 08, 2019 | 18.97 | 19.05 | 18.59 | 18.66 | 685,307 | -0.39(-2.07%) |
Nov 07, 2019 | 18.77 | 19.13 | 18.76 | 19.05 | 794,280 | +0.22(+1.19%) |
Nov 06, 2019 | 18.69 | 18.91 | 18.68 | 18.83 | 696,164 | +0.14(+0.77%) |
Nov 05, 2019 | 18.88 | 18.94 | 18.61 | 18.68 | 850,362 | -0.31(-1.65%) |
Nov 04, 2019 | 18.76 | 19.03 | 18.74 | 19.00 | 674,849 | +0.24(+1.29%) |
Nov 01, 2019 | 18.41 | 18.76 | 18.38 | 18.76 | 810,223 | +0.34(+1.85%) |
Oct 31, 2019 | 18.59 | 18.59 | 18.33 | 18.41 | 692,184 | -0.14(-0.77%) |
Oct 30, 2019 | 18.08 | 18.57 | 18.05 | 18.56 | 936,109 | +0.49(+2.73%) |
Oct 29, 2019 | 18.11 | 18.22 | 17.95 | 18.06 | 1,450,047 | -0.03(-0.15%) |
Oct 28, 2019 | 18.41 | 18.42 | 18.01 | 18.09 | 989,862 | -0.14(-0.79%) |
Oct 25, 2019 | 17.82 | 18.59 | 17.81 | 18.24 | 1,593,368 | -0.23(-1.26%) |
Oct 24, 2019 | 18.41 | 18.50 | 18.18 | 18.47 | 810,253 | +0.11(+0.59%) |
Oct 23, 2019 | 18.11 | 18.37 | 18.00 | 18.36 | 701,496 | +0.29(+1.59%) |
Oct 22, 2019 | 18.27 | 18.29 | 18.01 | 18.07 | 445,866 | -0.14(-0.79%) |
Oct 21, 2019 | 18.01 | 18.23 | 18.01 | 18.22 | 506,432 | +0.22(+1.25%) |
Oct 18, 2019 | 17.95 | 18.02 | 17.79 | 17.99 | 542,340 | +0.02(+0.10%) |
Oct 17, 2019 | 17.96 | 18.07 | 17.62 | 17.98 | 1,412,498 | -0.24(-1.33%) |
Oct 16, 2019 | 18.16 | 18.28 | 18.07 | 18.22 | 427,415 | +0.02(+0.10%) |
Oct 15, 2019 | 18.14 | 18.25 | 18.02 | 18.20 | 596,409 | +0.06(+0.35%) |
Oct 14, 2019 | 18.21 | 18.32 | 18.04 | 18.14 | 304,033 | -0.13(-0.74%) |
Oct 11, 2019 | 18.14 | 18.35 | 18.09 | 18.27 | 606,748 | +0.16(+0.89%) |
Oct 10, 2019 | 18.26 | 18.28 | 18.04 | 18.11 | 336,108 | -0.15(-0.84%) |
Oct 09, 2019 | 18.43 | 18.50 | 18.19 | 18.26 | 443,902 | -0.07(-0.39%) |
Oct 08, 2019 | 18.51 | 18.51 | 18.32 | 18.33 | 644,793 | -0.28(-1.49%) |
Oct 07, 2019 | 18.48 | 18.79 | 18.42 | 18.61 | 413,890 | +0.04(+0.24%) |
Oct 04, 2019 | 18.59 | 18.75 | 18.51 | 18.57 | 608,976 | +0.03(+0.15%) |
Oct 03, 2019 | 18.40 | 18.63 | 18.29 | 18.54 | 956,047 | +0.20(+1.08%) |
Oct 02, 2019 | 18.69 | 18.77 | 18.33 | 18.34 | 692,207 | -0.43(-2.29%) |
Oct 01, 2019 | 19.01 | 19.01 | 18.59 | 18.77 | 562,233 | -0.21(-1.09%) |
Sep 30, 2019 | 19.02 | 19.10 | 18.84 | 18.98 | 940,625 | -0.02(-0.09%) |
Sep 27, 2019 | 19.16 | 19.17 | 18.75 | 19.00 | 725,311 | -0.13(-0.66%) |
Sep 26, 2019 | 18.91 | 19.12 | 18.88 | 19.12 | 630,803 | +0.26(+1.38%) |
Sep 25, 2019 | 18.76 | 18.94 | 18.73 | 18.86 | 706,699 | +0.12(+0.62%) |
Sep 24, 2019 | 19.21 | 19.29 | 18.72 | 18.75 | 595,909 | -0.46(-2.38%) |
Sep 23, 2019 | 18.80 | 19.29 | 18.80 | 19.20 | 429,692 | +0.22(+1.13%) |
Sep 20, 2019 | 19.11 | 19.28 | 18.98 | 18.99 | 925,889 | -0.09(-0.47%) |
Sep 19, 2019 | 19.17 | 19.20 | 19.02 | 19.08 | 472,657 | +0.07(+0.38%) |
Sep 18, 2019 | 19.10 | 19.16 | 18.79 | 19.01 | 533,772 | -0.08(-0.42%) |
Sep 17, 2019 | 19.24 | 19.24 | 18.94 | 19.09 | 257,657 | -0.12(-0.61%) |
Sep 16, 2019 | 19.18 | 19.25 | 19.05 | 19.20 | 319,931 | +0.02(+0.09%) |
Sep 13, 2019 | 19.55 | 19.65 | 19.11 | 19.19 | 367,057 | -0.37(-1.88%) |
Sep 12, 2019 | 19.94 | 19.94 | 19.45 | 19.55 | 430,150 | -0.24(-1.22%) |
Sep 11, 2019 | 19.54 | 19.80 | 19.40 | 19.80 | 313,827 | +0.26(+1.33%) |
Sep 10, 2019 | 19.55 | 19.66 | 19.25 | 19.54 | 682,928 | -0.07(-0.37%) |
Sep 09, 2019 | 19.29 | 19.61 | 19.14 | 19.61 | 345,799 | +0.26(+1.34%) |
Sep 06, 2019 | 19.39 | 19.39 | 19.22 | 19.35 | 364,048 | +0.03(+0.14%) |
Sep 05, 2019 | 19.41 | 19.42 | 19.09 | 19.32 | 682,059 | -0.09(-0.46%) |
Sep 04, 2019 | 19.43 | 19.56 | 19.32 | 19.41 | 388,509 | +0.04(+0.23%) |