Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.37 | 20.44 | 20.18 | 20.18 | 199,333 | -0.25(-1.23%) |
Nov 27, 2019 | 20.37 | 20.50 | 20.22 | 20.44 | 514,356 | +0.11(+0.54%) |
Nov 26, 2019 | 20.38 | 20.41 | 20.15 | 20.33 | 492,074 | -0.12(-0.60%) |
Nov 25, 2019 | 20.20 | 20.50 | 20.09 | 20.45 | 533,109 | +0.35(+1.73%) |
Nov 22, 2019 | 20.03 | 20.17 | 19.91 | 20.10 | 530,379 | +0.14(+0.72%) |
Nov 21, 2019 | 19.87 | 19.96 | 19.64 | 19.96 | 696,499 | +0.19(+0.96%) |
Nov 20, 2019 | 19.62 | 19.85 | 19.53 | 19.77 | 692,583 | +0.12(+0.59%) |
Nov 19, 2019 | 19.10 | 19.67 | 19.07 | 19.65 | 1,410,364 | +0.70(+3.70%) |
Nov 18, 2019 | 19.12 | 19.29 | 18.91 | 18.95 | 1,247,399 | -0.28(-1.45%) |
Nov 15, 2019 | 19.56 | 19.56 | 19.23 | 19.23 | 513,474 | -0.18(-0.91%) |
Nov 14, 2019 | 19.40 | 19.69 | 19.30 | 19.41 | 592,208 | +0.00(+0.00%) |
Nov 13, 2019 | 19.35 | 19.51 | 19.26 | 19.41 | 777,206 | -0.15(-0.78%) |
Nov 12, 2019 | 19.78 | 19.78 | 19.39 | 19.56 | 589,855 | -0.05(-0.24%) |
Nov 11, 2019 | 19.40 | 19.69 | 19.40 | 19.61 | 321,654 | +0.00(+0.00%) |
Nov 08, 2019 | 19.61 | 19.79 | 19.47 | 19.61 | 368,808 | -0.11(-0.54%) |
Nov 07, 2019 | 19.86 | 19.95 | 19.63 | 19.71 | 508,547 | +0.11(+0.58%) |
Nov 06, 2019 | 20.01 | 20.07 | 19.56 | 19.60 | 580,889 | +0.05(+0.24%) |
Nov 05, 2019 | 19.27 | 19.75 | 19.27 | 19.55 | 402,852 | +0.37(+1.91%) |
Nov 04, 2019 | 18.96 | 19.22 | 18.82 | 19.19 | 554,686 | +0.42(+2.23%) |
Nov 01, 2019 | 18.36 | 18.86 | 18.33 | 18.77 | 586,967 | +0.58(+3.18%) |
Oct 31, 2019 | 18.40 | 18.55 | 17.89 | 18.19 | 443,489 | -0.37(-1.97%) |
Oct 30, 2019 | 18.26 | 18.89 | 18.06 | 18.56 | 717,464 | +0.18(+0.98%) |
Oct 29, 2019 | 18.17 | 18.58 | 18.17 | 18.38 | 620,038 | +0.21(+1.13%) |
Oct 28, 2019 | 17.83 | 18.28 | 17.83 | 18.17 | 799,688 | +0.42(+2.36%) |
Oct 25, 2019 | 17.53 | 17.90 | 17.40 | 17.75 | 504,575 | +0.13(+0.75%) |
Oct 24, 2019 | 18.00 | 18.00 | 17.58 | 17.62 | 340,195 | -0.25(-1.38%) |
Oct 23, 2019 | 17.55 | 17.92 | 17.53 | 17.86 | 943,481 | +0.29(+1.63%) |
Oct 22, 2019 | 17.68 | 17.94 | 17.55 | 17.58 | 404,685 | -0.09(-0.53%) |
Oct 21, 2019 | 17.51 | 17.81 | 17.35 | 17.67 | 382,956 | +0.39(+2.23%) |
Oct 18, 2019 | 17.11 | 17.47 | 17.11 | 17.29 | 682,890 | +0.10(+0.58%) |
Oct 17, 2019 | 17.29 | 17.43 | 17.09 | 17.19 | 484,464 | +0.02(+0.12%) |
Oct 16, 2019 | 17.39 | 17.53 | 17.13 | 17.17 | 433,110 | -0.26(-1.49%) |
Oct 15, 2019 | 17.25 | 17.47 | 16.97 | 17.43 | 581,168 | +0.13(+0.77%) |
Oct 14, 2019 | 17.53 | 17.64 | 17.22 | 17.29 | 303,135 | -0.39(-2.22%) |
Oct 11, 2019 | 17.64 | 18.21 | 17.53 | 17.69 | 560,956 | +0.42(+2.43%) |
Oct 10, 2019 | 17.35 | 17.56 | 17.21 | 17.27 | 732,611 | -0.03(-0.19%) |
Oct 09, 2019 | 17.31 | 17.42 | 17.00 | 17.30 | 378,511 | +0.12(+0.70%) |
Oct 08, 2019 | 17.26 | 17.45 | 17.17 | 17.18 | 277,719 | -0.35(-2.01%) |
Oct 07, 2019 | 17.59 | 17.71 | 17.46 | 17.53 | 303,841 | -0.15(-0.83%) |
Oct 04, 2019 | 17.71 | 17.80 | 17.30 | 17.68 | 380,987 | -0.08(-0.45%) |
Oct 03, 2019 | 17.77 | 17.94 | 17.52 | 17.76 | 291,879 | -0.12(-0.67%) |
Oct 02, 2019 | 17.99 | 18.12 | 17.67 | 17.88 | 413,995 | -0.30(-1.65%) |
Oct 01, 2019 | 18.85 | 18.94 | 18.05 | 18.18 | 393,801 | -0.61(-3.22%) |
Sep 30, 2019 | 18.83 | 18.94 | 18.69 | 18.78 | 288,741 | -0.02(-0.11%) |
Sep 27, 2019 | 19.07 | 19.22 | 18.68 | 18.80 | 388,053 | -0.19(-1.02%) |
Sep 26, 2019 | 19.09 | 19.14 | 18.83 | 19.00 | 558,241 | -0.15(-0.80%) |
Sep 25, 2019 | 18.79 | 19.22 | 18.75 | 19.15 | 387,314 | +0.31(+1.62%) |
Sep 24, 2019 | 19.35 | 19.35 | 18.69 | 18.84 | 482,560 | -0.39(-2.04%) |
Sep 23, 2019 | 18.81 | 19.32 | 18.81 | 19.24 | 374,528 | +0.26(+1.37%) |
Sep 20, 2019 | 19.16 | 19.16 | 18.80 | 18.98 | 826,775 | -0.21(-1.11%) |
Sep 19, 2019 | 19.41 | 19.47 | 19.15 | 19.19 | 612,028 | -0.18(-0.93%) |
Sep 18, 2019 | 19.22 | 19.46 | 19.11 | 19.37 | 1,362,638 | +0.09(+0.45%) |
Sep 17, 2019 | 19.22 | 19.31 | 19.06 | 19.28 | 719,266 | -0.07(-0.38%) |
Sep 16, 2019 | 18.96 | 19.42 | 18.91 | 19.35 | 641,859 | +0.25(+1.29%) |
Sep 13, 2019 | 19.13 | 19.22 | 18.91 | 19.11 | 857,597 | +0.07(+0.35%) |
Sep 12, 2019 | 19.01 | 19.27 | 18.55 | 19.04 | 677,855 | -0.10(-0.52%) |
Sep 11, 2019 | 19.01 | 19.16 | 18.64 | 19.14 | 676,204 | +0.23(+1.20%) |
Sep 10, 2019 | 18.78 | 19.08 | 18.78 | 18.92 | 629,601 | +0.13(+0.67%) |
Sep 09, 2019 | 18.83 | 19.02 | 18.65 | 18.79 | 594,249 | +0.13(+0.68%) |
Sep 06, 2019 | 18.55 | 18.81 | 18.54 | 18.66 | 465,484 | +0.13(+0.68%) |
Sep 05, 2019 | 18.04 | 18.63 | 18.02 | 18.54 | 931,817 | +0.76(+4.30%) |
Sep 04, 2019 | 17.58 | 17.78 | 17.48 | 17.77 | 367,054 | +0.37(+2.10%) |