Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 23.24 | 23.54 | 23.05 | 23.39 | 18,021 | +0.55(+2.41%) |
Nov 27, 2019 | 22.66 | 22.84 | 22.59 | 22.84 | 40,556 | +0.28(+1.22%) |
Nov 26, 2019 | 22.59 | 22.59 | 22.17 | 22.56 | 50,114 | -0.31(-1.34%) |
Nov 25, 2019 | 22.56 | 22.87 | 22.50 | 22.87 | 21,392 | +0.43(+1.91%) |
Nov 22, 2019 | 22.29 | 22.62 | 22.29 | 22.44 | 29,861 | +0.61(+2.80%) |
Nov 21, 2019 | 22.23 | 22.29 | 21.77 | 21.83 | 41,910 | -0.83(-3.64%) |
Nov 20, 2019 | 22.96 | 22.96 | 22.53 | 22.66 | 35,115 | -0.31(-1.33%) |
Nov 19, 2019 | 22.84 | 23.05 | 22.63 | 22.96 | 26,285 | +0.15(+0.67%) |
Nov 18, 2019 | 22.75 | 23.08 | 22.59 | 22.81 | 31,238 | +0.21(+0.95%) |
Nov 15, 2019 | 22.47 | 22.61 | 22.41 | 22.59 | 19,852 | +0.12(+0.54%) |
Nov 14, 2019 | 22.26 | 22.47 | 22.17 | 22.47 | 47,177 | +0.31(+1.38%) |
Nov 13, 2019 | 21.86 | 22.32 | 21.86 | 22.17 | 20,535 | +0.34(+1.54%) |
Nov 12, 2019 | 22.04 | 22.04 | 21.77 | 21.83 | 14,732 | -0.18(-0.83%) |
Nov 11, 2019 | 21.65 | 22.01 | 21.56 | 22.01 | 33,461 | +0.76(+3.60%) |
Nov 08, 2019 | 21.31 | 21.31 | 21.16 | 21.25 | 7,915 | +0.03(+0.14%) |
Nov 07, 2019 | 21.31 | 21.31 | 21.10 | 21.22 | 11,554 | -0.03(-0.14%) |
Nov 06, 2019 | 21.31 | 21.31 | 21.14 | 21.25 | 9,287 | +0.12(+0.58%) |
Nov 05, 2019 | 21.07 | 21.25 | 20.58 | 21.13 | 44,531 | +0.18(+0.88%) |
Nov 04, 2019 | 20.76 | 21.07 | 20.76 | 20.94 | 18,521 | +0.55(+2.70%) |
Nov 01, 2019 | 20.61 | 20.64 | 20.33 | 20.39 | 13,311 | +0.37(+1.83%) |
Oct 31, 2019 | 20.06 | 20.24 | 19.90 | 20.03 | 16,297 | +0.11(+0.57%) |
Oct 30, 2019 | 20.04 | 20.09 | 19.72 | 19.91 | 6,676 | +0.19(+0.97%) |
Oct 29, 2019 | 19.84 | 20.03 | 19.72 | 19.72 | 9,942 | -0.15(-0.77%) |
Oct 28, 2019 | 19.93 | 20.12 | 19.78 | 19.87 | 44,563 | +0.00(+0.00%) |
Oct 25, 2019 | 19.66 | 19.97 | 19.66 | 19.87 | 11,872 | +0.00(+0.00%) |
Oct 24, 2019 | 19.75 | 20.03 | 19.66 | 19.87 | 26,687 | +0.34(+1.72%) |
Oct 23, 2019 | 19.54 | 19.81 | 19.48 | 19.54 | 16,239 | +0.09(+0.47%) |
Oct 22, 2019 | 19.63 | 19.78 | 19.35 | 19.45 | 17,619 | -0.12(-0.63%) |
Oct 21, 2019 | 19.63 | 19.81 | 19.45 | 19.57 | 22,257 | -0.37(-1.84%) |
Oct 18, 2019 | 20.21 | 20.21 | 19.90 | 19.93 | 13,540 | -0.28(-1.36%) |
Oct 17, 2019 | 20.06 | 20.21 | 19.92 | 20.21 | 30,908 | +0.12(+0.61%) |
Oct 16, 2019 | 20.12 | 20.21 | 20.00 | 20.09 | 27,339 | +0.15(+0.77%) |
Oct 15, 2019 | 20.21 | 20.21 | 19.90 | 19.93 | 36,858 | -0.28(-1.36%) |
Oct 14, 2019 | 20.42 | 20.49 | 20.15 | 20.21 | 16,936 | -0.34(-1.64%) |
Oct 11, 2019 | 20.49 | 20.64 | 20.42 | 20.55 | 39,673 | +0.28(+1.36%) |
Oct 10, 2019 | 20.12 | 20.45 | 20.09 | 20.27 | 24,245 | +0.24(+1.22%) |
Oct 09, 2019 | 20.09 | 20.56 | 19.74 | 20.03 | 22,828 | +0.03(+0.17%) |
Oct 08, 2019 | 20.09 | 20.09 | 19.78 | 19.99 | 21,247 | -0.19(-0.93%) |
Oct 07, 2019 | 20.03 | 20.24 | 19.87 | 20.18 | 33,404 | +0.46(+2.33%) |
Oct 04, 2019 | 19.54 | 19.87 | 19.45 | 19.72 | 92,690 | +0.34(+1.73%) |
Oct 03, 2019 | 19.50 | 19.51 | 19.16 | 19.38 | 27,995 | +0.15(+0.80%) |
Oct 02, 2019 | 19.23 | 19.35 | 19.08 | 19.23 | 31,831 | +0.06(+0.32%) |
Oct 01, 2019 | 19.11 | 19.35 | 19.02 | 19.17 | 13,086 | +0.18(+0.97%) |
Sep 30, 2019 | 19.02 | 19.17 | 18.96 | 18.99 | 15,410 | +0.18(+0.98%) |
Sep 27, 2019 | 18.68 | 19.17 | 18.68 | 18.80 | 13,606 | +0.24(+1.32%) |
Sep 26, 2019 | 18.86 | 18.86 | 18.44 | 18.56 | 74,267 | -0.37(-1.94%) |
Sep 25, 2019 | 18.96 | 18.96 | 18.71 | 18.93 | 21,712 | -0.12(-0.64%) |
Sep 24, 2019 | 19.02 | 19.55 | 18.56 | 19.05 | 9,964 | +0.24(+1.30%) |
Sep 23, 2019 | 18.93 | 19.11 | 18.71 | 18.80 | 33,870 | -0.12(-0.65%) |
Sep 20, 2019 | 19.29 | 19.35 | 18.86 | 18.93 | 20,343 | -0.40(-2.06%) |
Sep 19, 2019 | 19.02 | 19.32 | 19.02 | 19.32 | 19,722 | +0.64(+3.44%) |
Sep 18, 2019 | 19.11 | 19.17 | 18.53 | 18.68 | 28,610 | -0.40(-2.08%) |
Sep 17, 2019 | 19.08 | 19.17 | 18.94 | 19.08 | 18,144 | +0.24(+1.30%) |
Sep 16, 2019 | 19.26 | 19.26 | 18.83 | 18.83 | 8,639 | +0.00(+0.00%) |
Sep 13, 2019 | 18.86 | 19.11 | 18.83 | 18.83 | 33,033 | -0.06(-0.32%) |
Sep 12, 2019 | 18.96 | 19.09 | 18.68 | 18.90 | 32,559 | +0.21(+1.15%) |
Sep 11, 2019 | 18.31 | 18.71 | 18.29 | 18.68 | 17,342 | +0.43(+2.35%) |
Sep 10, 2019 | 18.04 | 18.25 | 17.95 | 18.25 | 24,151 | +0.31(+1.70%) |
Sep 09, 2019 | 18.16 | 18.25 | 17.83 | 17.95 | 24,502 | -0.09(-0.51%) |
Sep 06, 2019 | 17.73 | 18.14 | 17.73 | 18.04 | 13,049 | +0.31(+1.72%) |
Sep 05, 2019 | 17.89 | 18.26 | 17.73 | 17.73 | 26,343 | -0.12(-0.68%) |
Sep 04, 2019 | 17.70 | 18.16 | 17.70 | 17.86 | 22,190 | +0.34(+1.92%) |