Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.37 | 20.52 | 20.30 | 20.30 | 3,600 | -0.20(-0.98%) |
Nov 27, 2019 | 19.96 | 20.51 | 19.96 | 20.50 | 5,300 | +0.50(+2.50%) |
Nov 26, 2019 | 19.83 | 20.00 | 19.80 | 20.00 | 2,630 | +0.03(+0.13%) |
Nov 25, 2019 | 19.66 | 20.00 | 19.66 | 19.97 | 3,311 | +0.34(+1.75%) |
Nov 22, 2019 | 19.53 | 19.65 | 19.50 | 19.63 | 6,300 | +0.19(+0.95%) |
Nov 21, 2019 | 19.39 | 19.46 | 19.39 | 19.44 | 1,820 | +0.07(+0.38%) |
Nov 20, 2019 | 18.92 | 19.40 | 18.92 | 19.37 | 3,777 | +0.44(+2.35%) |
Nov 19, 2019 | 18.72 | 18.93 | 18.72 | 18.93 | 1,224 | +0.20(+1.07%) |
Nov 18, 2019 | 18.82 | 18.82 | 18.72 | 18.73 | 1,091 | -0.29(-1.55%) |
Nov 15, 2019 | 19.04 | 19.12 | 19.02 | 19.02 | 9,000 | +0.15(+0.79%) |
Nov 14, 2019 | 18.83 | 19.01 | 18.83 | 18.87 | 4,337 | +0.10(+0.54%) |
Nov 13, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 97 | -0.01(-0.04%) |
Nov 12, 2019 | 18.77 | 18.78 | 18.66 | 18.78 | 1,095 | -0.01(-0.08%) |
Nov 11, 2019 | 18.60 | 18.81 | 18.47 | 18.79 | 5,821 | +0.01(+0.08%) |
Nov 08, 2019 | 18.83 | 18.83 | 18.71 | 18.78 | 4,600 | -0.17(-0.89%) |
Nov 07, 2019 | 18.85 | 19.13 | 18.85 | 18.95 | 4,441 | +0.15(+0.78%) |
Nov 06, 2019 | 19.02 | 19.02 | 18.79 | 18.80 | 2,073 | -0.29(-1.50%) |
Nov 05, 2019 | 19.06 | 19.15 | 19.03 | 19.09 | 5,935 | +0.03(+0.14%) |
Nov 04, 2019 | 18.96 | 19.06 | 18.94 | 19.06 | 3,739 | +0.32(+1.71%) |
Nov 01, 2019 | 19.11 | 19.11 | 18.65 | 18.74 | 9,000 | -0.07(-0.36%) |
Oct 31, 2019 | 19.00 | 19.00 | 18.81 | 18.81 | 1,390 | -0.22(-1.14%) |
Oct 30, 2019 | 18.92 | 19.02 | 18.83 | 19.02 | 4,585 | -0.03(-0.13%) |
Oct 29, 2019 | 18.82 | 19.08 | 18.72 | 19.05 | 7,947 | +0.17(+0.90%) |
Oct 28, 2019 | 19.46 | 19.52 | 18.88 | 18.88 | 24,243 | -0.40(-2.08%) |
Oct 25, 2019 | 19.42 | 19.48 | 19.24 | 19.28 | 13,000 | +0.03(+0.15%) |
Oct 24, 2019 | 19.19 | 19.31 | 19.19 | 19.25 | 2,713 | +0.11(+0.57%) |
Oct 23, 2019 | 19.08 | 19.16 | 19.08 | 19.14 | 4,454 | -0.03(-0.16%) |
Oct 22, 2019 | 19.50 | 19.50 | 19.16 | 19.17 | 2,106 | -0.25(-1.28%) |
Oct 21, 2019 | 19.40 | 19.49 | 19.37 | 19.42 | 1,017 | +0.12(+0.60%) |
Oct 18, 2019 | 19.59 | 19.59 | 19.25 | 19.31 | 7,000 | -0.23(-1.19%) |
Oct 17, 2019 | 19.70 | 19.75 | 19.54 | 19.54 | 3,827 | +0.01(+0.03%) |
Oct 16, 2019 | 19.79 | 19.80 | 19.47 | 19.54 | 282,266 | -0.25(-1.28%) |
Oct 15, 2019 | 19.71 | 19.83 | 19.65 | 19.79 | 1,737 | +0.16(+0.83%) |
Oct 14, 2019 | 19.77 | 19.77 | 19.62 | 19.62 | 983 | -0.25(-1.24%) |
Oct 11, 2019 | 20.01 | 20.01 | 19.87 | 19.87 | 7,500 | +0.15(+0.74%) |
Oct 10, 2019 | 19.42 | 19.73 | 19.39 | 19.73 | 2,942 | +0.45(+2.31%) |
Oct 09, 2019 | 19.25 | 19.30 | 19.14 | 19.28 | 1,098 | +0.11(+0.56%) |
Oct 08, 2019 | 19.55 | 19.55 | 19.17 | 19.17 | 1,160 | -0.64(-3.22%) |
Oct 07, 2019 | 19.90 | 20.02 | 19.81 | 19.81 | 916 | -0.08(-0.41%) |
Oct 04, 2019 | 19.61 | 19.89 | 19.61 | 19.89 | 4,200 | +0.28(+1.42%) |
Oct 03, 2019 | 19.28 | 19.61 | 19.24 | 19.61 | 834 | +0.16(+0.80%) |
Oct 02, 2019 | 19.18 | 19.46 | 19.18 | 19.46 | 1,127 | -0.02(-0.10%) |
Oct 01, 2019 | 19.67 | 19.67 | 19.48 | 19.48 | 1,014 | -0.14(-0.72%) |
Sep 30, 2019 | 19.60 | 19.62 | 19.41 | 19.62 | 3,673 | +0.04(+0.21%) |
Sep 27, 2019 | 19.72 | 19.72 | 19.58 | 19.58 | 2,200 | +0.20(+1.01%) |
Sep 26, 2019 | 19.42 | 19.47 | 19.38 | 19.38 | 2,819 | -0.04(-0.21%) |
Sep 25, 2019 | 19.01 | 19.42 | 19.00 | 19.42 | 2,908 | +0.24(+1.26%) |
Sep 24, 2019 | 19.40 | 19.40 | 19.18 | 19.18 | 1,074 | -0.24(-1.24%) |
Sep 23, 2019 | 19.46 | 19.48 | 19.42 | 19.42 | 6,405 | -0.25(-1.25%) |
Sep 20, 2019 | 19.77 | 19.77 | 19.59 | 19.66 | 1,900 | -0.10(-0.53%) |
Sep 19, 2019 | 19.56 | 19.83 | 19.46 | 19.77 | 10,217 | +0.19(+0.98%) |
Sep 18, 2019 | 19.59 | 19.60 | 19.35 | 19.58 | 5,062 | -0.06(-0.32%) |
Sep 17, 2019 | 19.64 | 19.66 | 19.52 | 19.64 | 1,482 | +0.00(+0.01%) |
Sep 16, 2019 | 19.48 | 19.65 | 19.48 | 19.64 | 1,097 | +0.26(+1.33%) |
Sep 13, 2019 | 19.75 | 19.75 | 19.38 | 19.38 | 900 | -0.24(-1.24%) |
Sep 12, 2019 | 19.72 | 19.72 | 19.63 | 19.63 | 3,500 | +0.04(+0.18%) |
Sep 11, 2019 | 19.46 | 19.59 | 19.46 | 19.59 | 2,093 | +0.12(+0.64%) |
Sep 10, 2019 | 19.67 | 19.67 | 19.42 | 19.47 | 3,909 | -0.11(-0.58%) |
Sep 09, 2019 | 20.16 | 20.16 | 19.52 | 19.58 | 17,979 | -0.33(-1.66%) |
Sep 06, 2019 | 20.24 | 20.34 | 19.91 | 19.91 | 15,600 | -0.12(-0.61%) |
Sep 05, 2019 | 19.70 | 20.07 | 19.70 | 20.03 | 16,980 | +0.59(+3.03%) |
Sep 04, 2019 | 19.00 | 19.68 | 19.00 | 19.44 | 8,378 | +0.58(+3.08%) |