Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17.14 | 17.14 | 17.14 | 0 | -0.04(-0.21%) | |
Nov 27, 2019 | 17.37 | 17.37 | 17.17 | 17.17 | 29,100 | -0.05(-0.28%) |
Nov 26, 2019 | 17.46 | 17.47 | 17.20 | 17.22 | 12,619 | -0.23(-1.32%) |
Nov 25, 2019 | 17.49 | 17.49 | 17.40 | 17.45 | 3,540 | +0.10(+0.58%) |
Nov 22, 2019 | 17.38 | 17.44 | 17.32 | 17.35 | 7,200 | +0.06(+0.37%) |
Nov 21, 2019 | 17.26 | 17.30 | 17.17 | 17.29 | 11,566 | +0.05(+0.29%) |
Nov 20, 2019 | 17.32 | 17.37 | 17.17 | 17.23 | 4,858 | -0.11(-0.61%) |
Nov 19, 2019 | 17.51 | 17.58 | 17.26 | 17.34 | 7,389 | -0.14(-0.81%) |
Nov 18, 2019 | 17.92 | 17.92 | 17.28 | 17.48 | 7,632 | -0.32(-1.78%) |
Nov 15, 2019 | 17.55 | 17.81 | 17.55 | 17.80 | 6,300 | +0.14(+0.81%) |
Nov 14, 2019 | 17.95 | 17.98 | 17.61 | 17.66 | 13,615 | -0.06(-0.36%) |
Nov 13, 2019 | 17.76 | 17.83 | 17.69 | 17.72 | 3,487 | -0.08(-0.44%) |
Nov 12, 2019 | 18.15 | 18.15 | 17.80 | 17.80 | 7,117 | -0.35(-1.94%) |
Nov 11, 2019 | 18.11 | 18.15 | 18.04 | 18.15 | 2,639 | +0.14(+0.80%) |
Nov 08, 2019 | 18.16 | 18.16 | 17.96 | 18.01 | 14,100 | -0.16(-0.86%) |
Nov 07, 2019 | 18.34 | 18.40 | 18.16 | 18.16 | 8,747 | -0.23(-1.23%) |
Nov 06, 2019 | 18.36 | 18.45 | 18.36 | 18.39 | 2,997 | -0.21(-1.11%) |
Nov 05, 2019 | 18.60 | 18.68 | 18.55 | 18.60 | 5,846 | +0.18(+0.98%) |
Nov 04, 2019 | 18.40 | 18.56 | 18.40 | 18.42 | 9,346 | -0.02(-0.09%) |
Nov 01, 2019 | 18.30 | 18.51 | 18.29 | 18.43 | 2,600 | +0.25(+1.37%) |
Oct 31, 2019 | 18.16 | 18.21 | 18.08 | 18.19 | 4,641 | -0.03(-0.16%) |
Oct 30, 2019 | 18.28 | 18.30 | 18.19 | 18.21 | 1,836 | -0.18(-0.96%) |
Oct 29, 2019 | 18.51 | 18.57 | 18.39 | 18.39 | 9,420 | -0.13(-0.69%) |
Oct 28, 2019 | 18.65 | 18.65 | 18.51 | 18.52 | 4,623 | -0.03(-0.18%) |
Oct 25, 2019 | 18.63 | 18.69 | 18.50 | 18.55 | 4,000 | +0.01(+0.07%) |
Oct 24, 2019 | 18.58 | 18.68 | 18.50 | 18.54 | 2,358 | -0.14(-0.75%) |
Oct 23, 2019 | 18.68 | 18.76 | 18.65 | 18.68 | 2,677 | +0.08(+0.43%) |
Oct 22, 2019 | 18.23 | 18.70 | 18.23 | 18.60 | 2,661 | +0.37(+2.03%) |
Oct 21, 2019 | 18.10 | 18.30 | 18.10 | 18.23 | 3,960 | +0.17(+0.94%) |
Oct 18, 2019 | 18.02 | 18.10 | 18.02 | 18.06 | 12,800 | -0.02(-0.10%) |
Oct 17, 2019 | 18.03 | 18.15 | 18.00 | 18.08 | 7,285 | -0.09(-0.48%) |
Oct 16, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 410 | -0.06(-0.35%) |
Oct 15, 2019 | 18.13 | 18.28 | 18.12 | 18.23 | 3,237 | +0.11(+0.63%) |
Oct 14, 2019 | 18.24 | 18.24 | 18.01 | 18.11 | 2,436 | -0.16(-0.89%) |
Oct 11, 2019 | 18.33 | 18.33 | 18.16 | 18.28 | 4,900 | +0.19(+1.06%) |
Oct 10, 2019 | 18.00 | 18.10 | 17.98 | 18.09 | 775 | +0.11(+0.60%) |
Oct 09, 2019 | 18.05 | 18.05 | 17.91 | 17.98 | 2,402 | -0.05(-0.30%) |
Oct 08, 2019 | 18.12 | 18.13 | 17.91 | 18.03 | 1,376 | -0.24(-1.34%) |
Oct 07, 2019 | 18.25 | 18.32 | 18.20 | 18.28 | 3,611 | +0.09(+0.48%) |
Oct 04, 2019 | 18.09 | 18.19 | 18.09 | 18.19 | 900 | +0.12(+0.66%) |
Oct 03, 2019 | 18.02 | 18.07 | 17.89 | 18.07 | 3,793 | +0.01(+0.05%) |
Oct 02, 2019 | 18.20 | 18.24 | 18.00 | 18.06 | 4,544 | -0.17(-0.93%) |
Oct 01, 2019 | 18.42 | 18.50 | 18.21 | 18.23 | 2,437 | -0.21(-1.13%) |
Sep 30, 2019 | 18.40 | 18.54 | 18.40 | 18.44 | 3,722 | -0.16(-0.85%) |
Sep 27, 2019 | 18.54 | 18.65 | 18.54 | 18.60 | 4,600 | +0.08(+0.41%) |
Sep 26, 2019 | 18.46 | 18.54 | 18.40 | 18.52 | 7,805 | -0.11(-0.59%) |
Sep 25, 2019 | 18.63 | 18.71 | 18.57 | 18.63 | 4,692 | -0.12(-0.65%) |
Sep 24, 2019 | 18.70 | 18.75 | 18.70 | 18.75 | 220 | -0.12(-0.63%) |
Sep 23, 2019 | 18.83 | 18.91 | 18.83 | 18.87 | 2,085 | +0.06(+0.32%) |
Sep 20, 2019 | 18.85 | 18.85 | 18.74 | 18.81 | 2,600 | +0.10(+0.55%) |
Sep 19, 2019 | 18.96 | 19.01 | 18.70 | 18.71 | 12,924 | -0.09(-0.50%) |
Sep 18, 2019 | 19.01 | 19.01 | 18.72 | 18.80 | 31,199 | -0.22(-1.16%) |
Sep 17, 2019 | 19.05 | 19.05 | 18.91 | 19.02 | 7,759 | -0.14(-0.75%) |
Sep 16, 2019 | 19.11 | 19.19 | 18.91 | 19.16 | 33,647 | +0.16(+0.86%) |
Sep 13, 2019 | 18.84 | 19.00 | 18.84 | 19.00 | 7,700 | +0.36(+1.92%) |
Sep 12, 2019 | 18.75 | 18.75 | 18.59 | 18.64 | 4,883 | -0.13(-0.67%) |
Sep 11, 2019 | 18.84 | 18.84 | 18.75 | 18.77 | 663 | +0.07(+0.39%) |
Sep 10, 2019 | 18.68 | 18.71 | 18.63 | 18.70 | 2,161 | +0.08(+0.40%) |
Sep 09, 2019 | 18.30 | 18.62 | 18.30 | 18.62 | 3,493 | +0.35(+1.89%) |
Sep 06, 2019 | 18.26 | 18.31 | 18.22 | 18.27 | 3,600 | -0.07(-0.37%) |
Sep 05, 2019 | 18.33 | 18.50 | 18.33 | 18.34 | 2,981 | +0.07(+0.39%) |
Sep 04, 2019 | 18.32 | 18.32 | 18.26 | 18.27 | 1,473 | +0.00(+0.02%) |
Sep 03, 2019 | 18.49 | 18.49 | 18.19 | 18.27 | 1,962 | -0.23(-1.23%) |
Aug 30, 2019 | 18.49 | 18.51 | 18.49 | 18.49 | 2,100 | +0.01(+0.04%) |
Aug 29, 2019 | 18.32 | 18.52 | 18.32 | 18.48 | 6,434 | +0.23(+1.29%) |
Aug 28, 2019 | 18.16 | 18.30 | 18.16 | 18.25 | 20,066 | +0.18(+1.01%) |
Aug 27, 2019 | 18.31 | 18.31 | 18.00 | 18.07 | 5,386 | -0.20(-1.11%) |
Aug 26, 2019 | 18.21 | 18.34 | 18.20 | 18.27 | 1,293 | +0.09(+0.48%) |
Aug 23, 2019 | 18.07 | 18.34 | 18.07 | 18.18 | 2,000 | -0.14(-0.77%) |
Aug 22, 2019 | 18.39 | 18.57 | 18.32 | 18.32 | 1,816 | -0.12(-0.64%) |
Aug 21, 2019 | 18.43 | 18.51 | 18.40 | 18.44 | 7,470 | +0.05(+0.27%) |
Aug 20, 2019 | 18.41 | 18.41 | 18.35 | 18.39 | 1,749 | +0.03(+0.17%) |
Aug 19, 2019 | 18.09 | 18.37 | 18.09 | 18.36 | 5,438 | +0.37(+2.06%) |
Aug 16, 2019 | 17.95 | 18.00 | 17.86 | 17.99 | 1,700 | +0.23(+1.31%) |
Aug 15, 2019 | 17.75 | 17.85 | 17.75 | 17.75 | 10,178 | -0.09(-0.49%) |
Aug 14, 2019 | 18.29 | 18.35 | 17.76 | 17.84 | 10,939 | -0.44(-2.42%) |
Aug 13, 2019 | 18.04 | 18.35 | 18.04 | 18.29 | 7,802 | +0.14(+0.74%) |
Aug 12, 2019 | 18.30 | 18.34 | 18.12 | 18.15 | 22,102 | -0.74(-3.91%) |
Aug 09, 2019 | 19.02 | 19.02 | 18.84 | 18.89 | 4,300 | -0.08(-0.41%) |
Aug 08, 2019 | 18.99 | 18.99 | 18.84 | 18.96 | 4,616 | +0.01(+0.03%) |
Aug 07, 2019 | 19.14 | 19.14 | 18.84 | 18.96 | 7,333 | -0.29(-1.51%) |
Aug 06, 2019 | 19.16 | 19.44 | 19.16 | 19.25 | 3,486 | -0.02(-0.08%) |
Aug 05, 2019 | 19.66 | 19.66 | 19.18 | 19.27 | 3,926 | -0.48(-2.42%) |
Aug 02, 2019 | 19.91 | 19.91 | 19.74 | 19.74 | 2,200 | -0.21(-1.04%) |
Aug 01, 2019 | 20.03 | 20.13 | 19.91 | 19.95 | 3,998 | -0.08(-0.41%) |
Jul 31, 2019 | 20.07 | 20.26 | 20.03 | 20.03 | 4,844 | -0.02(-0.10%) |
Jul 30, 2019 | 19.88 | 20.05 | 19.88 | 20.05 | 1,269 | +0.12(+0.59%) |
Jul 29, 2019 | 20.06 | 20.17 | 19.91 | 19.94 | 6,999 | -0.26(-1.30%) |
Jul 26, 2019 | 20.27 | 20.27 | 20.16 | 20.20 | 2,800 | -0.07(-0.35%) |
Jul 25, 2019 | 20.32 | 20.32 | 20.24 | 20.27 | 1,724 | +0.01(+0.05%) |
Jul 24, 2019 | 20.03 | 20.31 | 20.03 | 20.26 | 7,580 | +0.09(+0.42%) |
Jul 23, 2019 | 20.16 | 20.20 | 20.08 | 20.18 | 3,590 | +0.11(+0.53%) |
Jul 22, 2019 | 19.94 | 20.07 | 19.94 | 20.07 | 3,030 | +0.13(+0.63%) |
Jul 19, 2019 | 19.94 | 19.97 | 19.87 | 19.94 | 5,000 | -0.04(-0.22%) |
Jul 18, 2019 | 19.96 | 19.99 | 19.94 | 19.99 | 1,429 | -0.09(-0.42%) |
Jul 17, 2019 | 20.23 | 20.25 | 20.03 | 20.07 | 2,344 | -0.16(-0.80%) |
Jul 16, 2019 | 20.18 | 20.24 | 20.16 | 20.23 | 1,837 | +0.07(+0.34%) |
Jul 15, 2019 | 20.27 | 20.27 | 20.14 | 20.16 | 2,048 | -0.03(-0.13%) |
Jul 12, 2019 | 20.18 | 20.20 | 20.10 | 20.19 | 3,300 | +0.09(+0.43%) |
Jul 11, 2019 | 20.25 | 20.25 | 20.06 | 20.10 | 4,227 | -0.05(-0.27%) |
Jul 10, 2019 | 20.08 | 20.20 | 20.06 | 20.16 | 6,882 | +0.10(+0.50%) |
Jul 09, 2019 | 19.95 | 20.08 | 19.95 | 20.06 | 5,778 | -0.01(-0.05%) |
Jul 08, 2019 | 20.00 | 20.08 | 19.99 | 20.07 | 4,707 | +0.06(+0.32%) |
Jul 05, 2019 | 19.90 | 20.04 | 19.90 | 20.00 | 12,000 | +0.20(+1.01%) |
Jul 03, 2019 | 19.70 | 19.80 | 19.70 | 19.80 | 8,000 | -0.01(-0.06%) |
Jul 02, 2019 | 19.99 | 19.99 | 19.70 | 19.81 | 3,516 | +0.05(+0.25%) |
Jul 01, 2019 | 19.83 | 19.91 | 19.75 | 19.77 | 4,973 | +0.01(+0.03%) |
Jun 28, 2019 | 19.67 | 19.80 | 19.67 | 19.76 | 2,500 | +0.16(+0.81%) |
Jun 27, 2019 | 19.30 | 19.61 | 19.30 | 19.60 | 3,465 | +0.03(+0.13%) |
Jun 26, 2019 | 19.41 | 19.60 | 19.34 | 19.57 | 7,054 | +0.11(+0.56%) |
Jun 25, 2019 | 19.50 | 19.51 | 19.43 | 19.47 | 2,467 | -0.01(-0.03%) |
Jun 24, 2019 | 19.60 | 19.60 | 19.40 | 19.47 | 4,700 | -0.05(-0.23%) |
Jun 21, 2019 | 19.50 | 19.52 | 19.38 | 19.52 | 1,900 | +0.03(+0.14%) |
Jun 20, 2019 | 19.72 | 19.72 | 19.47 | 19.49 | 2,373 | +0.06(+0.29%) |
Jun 19, 2019 | 19.37 | 19.45 | 19.31 | 19.43 | 9,800 | +0.04(+0.19%) |
Jun 18, 2019 | 19.36 | 19.48 | 19.36 | 19.40 | 4,245 | +0.01(+0.07%) |
Jun 17, 2019 | 19.37 | 19.43 | 19.30 | 19.38 | 3,127 | -0.00(-0.02%) |
Jun 14, 2019 | 19.42 | 19.44 | 19.35 | 19.39 | 4,000 | -0.05(-0.28%) |
Jun 13, 2019 | 19.39 | 19.44 | 19.39 | 19.44 | 1,900 | +0.16(+0.84%) |
Jun 12, 2019 | 19.52 | 19.52 | 19.27 | 19.28 | 2,088 | -0.25(-1.30%) |
Jun 11, 2019 | 19.51 | 19.60 | 19.51 | 19.53 | 3,270 | +0.02(+0.10%) |
Jun 10, 2019 | 19.55 | 19.63 | 19.51 | 19.51 | 2,686 | -0.08(-0.38%) |
Jun 07, 2019 | 19.55 | 19.66 | 19.54 | 19.59 | 6,100 | +0.09(+0.46%) |
Jun 06, 2019 | 19.51 | 19.55 | 19.46 | 19.50 | 11,394 | -0.02(-0.09%) |
Jun 05, 2019 | 19.48 | 19.58 | 19.46 | 19.52 | 4,783 | -0.16(-0.81%) |
Jun 04, 2019 | 19.58 | 19.68 | 19.58 | 19.68 | 2,682 | +0.29(+1.48%) |
Jun 03, 2019 | 19.24 | 19.45 | 19.24 | 19.39 | 2,867 | +0.09(+0.49%) |
May 31, 2019 | 19.26 | 19.32 | 19.18 | 19.29 | 4,300 | +0.02(+0.09%) |
May 30, 2019 | 19.35 | 19.40 | 19.28 | 19.28 | 2,239 | -0.12(-0.64%) |
May 29, 2019 | 19.45 | 19.45 | 19.30 | 19.40 | 1,117 | -0.26(-1.31%) |
May 28, 2019 | 19.63 | 19.70 | 19.63 | 19.66 | 3,226 | -0.05(-0.28%) |
May 24, 2019 | 19.71 | 19.71 | 19.61 | 19.71 | 3,000 | +0.14(+0.72%) |
May 23, 2019 | 19.85 | 19.85 | 19.51 | 19.57 | 2,795 | -0.29(-1.48%) |
May 22, 2019 | 19.95 | 19.95 | 19.86 | 19.86 | 502 | -0.09(-0.44%) |
May 21, 2019 | 19.87 | 19.96 | 19.78 | 19.95 | 5,621 | +0.07(+0.34%) |
May 20, 2019 | 19.87 | 19.97 | 19.85 | 19.88 | 5,842 | -0.07(-0.33%) |
May 17, 2019 | 19.92 | 20.15 | 19.92 | 19.95 | 7,200 | -0.09(-0.46%) |
May 16, 2019 | 20.11 | 20.11 | 20.02 | 20.04 | 3,182 | +0.09(+0.47%) |
May 15, 2019 | 19.83 | 20.01 | 19.77 | 19.95 | 3,920 | +0.11(+0.54%) |
May 14, 2019 | 19.82 | 19.92 | 19.78 | 19.84 | 5,666 | +0.27(+1.38%) |
May 13, 2019 | 19.68 | 19.77 | 19.55 | 19.57 | 6,374 | -0.74(-3.66%) |
May 10, 2019 | 19.77 | 20.33 | 19.77 | 20.32 | 9,300 | +0.32(+1.59%) |
May 09, 2019 | 20.00 | 20.07 | 19.83 | 20.00 | 6,070 | -0.05(-0.26%) |
May 08, 2019 | 20.11 | 20.21 | 20.05 | 20.05 | 5,063 | -0.06(-0.31%) |
May 07, 2019 | 20.11 | 20.15 | 20.04 | 20.11 | 6,834 | -0.31(-1.51%) |
May 06, 2019 | 20.11 | 20.46 | 20.11 | 20.42 | 3,866 | -0.05(-0.26%) |
May 03, 2019 | 20.40 | 20.50 | 20.40 | 20.48 | 1,400 | +0.21(+1.04%) |
May 02, 2019 | 20.38 | 20.38 | 20.22 | 20.26 | 1,016 | -0.03(-0.16%) |