Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.75 | 18.75 | 18.57 | 18.58 | 373,029 | -0.18(-0.97%) |
Nov 27, 2019 | 18.77 | 18.86 | 18.70 | 18.76 | 644,776 | +0.02(+0.09%) |
Nov 26, 2019 | 18.51 | 18.74 | 18.45 | 18.74 | 984,086 | +0.29(+1.58%) |
Nov 25, 2019 | 18.48 | 18.52 | 18.39 | 18.45 | 653,384 | -0.01(-0.05%) |
Nov 22, 2019 | 18.48 | 18.54 | 18.36 | 18.46 | 812,669 | +0.03(+0.19%) |
Nov 21, 2019 | 18.66 | 18.66 | 18.40 | 18.43 | 1,122,307 | -0.27(-1.42%) |
Nov 20, 2019 | 18.43 | 18.74 | 18.43 | 18.69 | 1,743,018 | +0.25(+1.35%) |
Nov 19, 2019 | 18.48 | 18.53 | 18.31 | 18.44 | 982,737 | +0.12(+0.65%) |
Nov 18, 2019 | 18.28 | 18.40 | 18.22 | 18.32 | 1,386,834 | -0.05(-0.28%) |
Nov 15, 2019 | 18.27 | 18.38 | 18.25 | 18.38 | 1,881,227 | +0.09(+0.51%) |
Nov 14, 2019 | 18.20 | 18.32 | 18.20 | 18.28 | 1,021,597 | +0.13(+0.71%) |
Nov 13, 2019 | 18.03 | 18.20 | 17.99 | 18.15 | 1,618,741 | +0.13(+0.71%) |
Nov 12, 2019 | 17.96 | 18.05 | 17.84 | 18.02 | 1,010,394 | -0.06(-0.33%) |
Nov 11, 2019 | 17.95 | 18.15 | 17.87 | 18.08 | 1,350,035 | +0.21(+1.15%) |
Nov 08, 2019 | 17.88 | 18.26 | 17.77 | 17.88 | 1,540,121 | -0.01(-0.05%) |
Nov 07, 2019 | 18.11 | 18.26 | 17.48 | 17.89 | 2,667,447 | -0.44(-2.38%) |
Nov 06, 2019 | 18.14 | 18.41 | 18.14 | 18.32 | 1,637,877 | +0.24(+1.32%) |
Nov 05, 2019 | 18.13 | 18.21 | 18.05 | 18.08 | 1,271,403 | -0.07(-0.38%) |
Nov 04, 2019 | 18.32 | 18.37 | 18.12 | 18.15 | 1,406,908 | -0.28(-1.53%) |
Nov 01, 2019 | 18.55 | 18.65 | 18.39 | 18.43 | 853,583 | -0.15(-0.78%) |
Oct 31, 2019 | 18.61 | 18.70 | 18.44 | 18.58 | 1,074,471 | +0.01(+0.05%) |
Oct 30, 2019 | 18.75 | 18.75 | 18.47 | 18.57 | 655,736 | -0.14(-0.73%) |
Oct 29, 2019 | 18.53 | 18.76 | 18.47 | 18.71 | 652,550 | +0.26(+1.39%) |
Oct 28, 2019 | 18.45 | 18.62 | 18.45 | 18.45 | 680,248 | +0.00(+0.00%) |
Oct 25, 2019 | 18.61 | 18.69 | 18.34 | 18.45 | 506,866 | -0.11(-0.60%) |
Oct 24, 2019 | 18.55 | 18.56 | 18.46 | 18.56 | 549,426 | -0.03(-0.14%) |
Oct 23, 2019 | 18.67 | 18.73 | 18.54 | 18.59 | 391,163 | -0.04(-0.23%) |
Oct 22, 2019 | 18.80 | 18.87 | 18.60 | 18.63 | 479,940 | -0.11(-0.59%) |
Oct 21, 2019 | 18.63 | 18.87 | 18.53 | 18.74 | 664,504 | +0.09(+0.46%) |
Oct 18, 2019 | 18.70 | 18.74 | 18.57 | 18.66 | 696,941 | -0.07(-0.37%) |
Oct 17, 2019 | 18.58 | 18.81 | 18.55 | 18.73 | 761,185 | +0.16(+0.88%) |
Oct 16, 2019 | 18.76 | 18.77 | 18.53 | 18.56 | 801,046 | -0.17(-0.91%) |
Oct 15, 2019 | 18.91 | 18.98 | 18.73 | 18.73 | 684,440 | -0.18(-0.95%) |
Oct 14, 2019 | 19.12 | 19.13 | 18.85 | 18.91 | 613,693 | -0.16(-0.85%) |
Oct 11, 2019 | 19.15 | 19.16 | 19.02 | 19.08 | 794,316 | -0.04(-0.22%) |
Oct 10, 2019 | 19.15 | 19.24 | 19.10 | 19.12 | 609,204 | -0.13(-0.67%) |
Oct 09, 2019 | 19.02 | 19.29 | 18.99 | 19.25 | 1,008,373 | +0.27(+1.44%) |
Oct 08, 2019 | 19.12 | 19.12 | 18.97 | 18.97 | 906,842 | -0.14(-0.72%) |
Oct 07, 2019 | 19.22 | 19.22 | 19.05 | 19.11 | 909,447 | -0.15(-0.80%) |
Oct 04, 2019 | 19.32 | 19.39 | 19.16 | 19.26 | 841,660 | +0.01(+0.04%) |
Oct 03, 2019 | 19.28 | 19.34 | 19.15 | 19.26 | 702,132 | -0.03(-0.18%) |
Oct 02, 2019 | 19.47 | 19.48 | 19.17 | 19.29 | 890,131 | -0.13(-0.66%) |
Oct 01, 2019 | 19.74 | 19.81 | 19.42 | 19.42 | 1,225,079 | -0.37(-1.86%) |
Sep 30, 2019 | 19.49 | 19.79 | 19.49 | 19.79 | 1,037,965 | +0.26(+1.31%) |
Sep 27, 2019 | 19.63 | 19.70 | 19.49 | 19.53 | 768,248 | -0.04(-0.22%) |
Sep 26, 2019 | 19.88 | 19.89 | 19.56 | 19.57 | 1,269,186 | -0.13(-0.65%) |
Sep 25, 2019 | 19.67 | 19.87 | 19.58 | 19.70 | 1,012,278 | +0.11(+0.57%) |
Sep 24, 2019 | 19.62 | 19.69 | 19.54 | 19.59 | 1,299,135 | +0.12(+0.62%) |
Sep 23, 2019 | 19.65 | 19.69 | 19.45 | 19.47 | 1,060,184 | -0.09(-0.44%) |
Sep 20, 2019 | 19.55 | 19.66 | 19.46 | 19.56 | 2,260,793 | +0.09(+0.48%) |
Sep 19, 2019 | 19.57 | 19.58 | 19.42 | 19.46 | 836,590 | -0.08(-0.39%) |
Sep 18, 2019 | 19.60 | 19.75 | 19.33 | 19.54 | 1,661,532 | +0.08(+0.40%) |
Sep 17, 2019 | 19.24 | 19.73 | 19.23 | 19.46 | 919,346 | +0.28(+1.47%) |
Sep 16, 2019 | 19.09 | 19.20 | 19.00 | 19.18 | 1,047,407 | +0.09(+0.45%) |
Sep 13, 2019 | 19.08 | 19.30 | 19.05 | 19.09 | 912,616 | -0.09(-0.49%) |
Sep 12, 2019 | 19.46 | 19.54 | 19.17 | 19.19 | 654,678 | -0.15(-0.75%) |
Sep 11, 2019 | 19.11 | 19.33 | 19.06 | 19.33 | 1,693,514 | +0.22(+1.16%) |
Sep 10, 2019 | 19.26 | 19.32 | 19.02 | 19.11 | 1,435,697 | -0.24(-1.24%) |
Sep 09, 2019 | 19.42 | 19.49 | 19.29 | 19.35 | 1,485,400 | -0.09(-0.48%) |
Sep 06, 2019 | 19.67 | 19.75 | 19.44 | 19.44 | 1,480,971 | -0.25(-1.26%) |
Sep 05, 2019 | 20.08 | 20.18 | 19.68 | 19.69 | 1,303,673 | -0.33(-1.67%) |
Sep 04, 2019 | 19.71 | 20.08 | 19.65 | 20.03 | 1,523,766 | +0.33(+1.69%) |