Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.59 | 19.59 | 19.12 | 19.12 | 37,843 | -1.00(-4.95%) |
Nov 27, 2019 | 20.10 | 20.14 | 20.07 | 20.12 | 2,538 | -0.03(-0.15%) |
Nov 26, 2019 | 20.07 | 20.15 | 20.07 | 20.15 | 1,759 | +0.21(+1.04%) |
Nov 25, 2019 | 20.03 | 20.06 | 19.94 | 19.94 | 4,317 | -0.07(-0.37%) |
Nov 22, 2019 | 20.33 | 20.33 | 20.01 | 20.01 | 20,882 | -0.70(-3.39%) |
Nov 21, 2019 | 20.61 | 20.74 | 20.61 | 20.71 | 33,413 | +0.05(+0.25%) |
Nov 20, 2019 | 20.77 | 20.98 | 20.66 | 20.66 | 41,928 | -0.36(-1.69%) |
Nov 19, 2019 | 20.91 | 21.06 | 20.86 | 21.02 | 68,358 | +0.64(+3.15%) |
Nov 18, 2019 | 20.62 | 20.62 | 20.32 | 20.38 | 47,922 | -0.30(-1.43%) |
Nov 15, 2019 | 20.62 | 20.67 | 20.58 | 20.67 | 4,038 | -0.03(-0.16%) |
Nov 14, 2019 | 20.68 | 20.83 | 20.67 | 20.71 | 23,238 | +0.22(+1.10%) |
Nov 13, 2019 | 20.41 | 20.48 | 20.39 | 20.48 | 568 | +0.08(+0.40%) |
Nov 12, 2019 | 20.36 | 20.47 | 20.36 | 20.40 | 6,785 | -0.08(-0.40%) |
Nov 11, 2019 | 20.32 | 20.52 | 20.32 | 20.48 | 7,724 | -0.41(-1.97%) |
Nov 08, 2019 | 21.01 | 21.01 | 20.71 | 20.89 | 26,651 | -0.13(-0.64%) |
Nov 07, 2019 | 20.72 | 21.13 | 20.72 | 21.03 | 33,887 | +0.37(+1.80%) |
Nov 06, 2019 | 20.59 | 20.70 | 20.54 | 20.65 | 104,072 | +0.06(+0.28%) |
Nov 05, 2019 | 20.79 | 20.79 | 20.55 | 20.60 | 6,477 | -0.14(-0.65%) |
Nov 04, 2019 | 20.78 | 20.84 | 20.67 | 20.73 | 25,374 | +0.38(+1.85%) |
Nov 01, 2019 | 20.43 | 20.46 | 20.32 | 20.36 | 4,499 | +0.07(+0.37%) |
Oct 31, 2019 | 20.26 | 20.28 | 20.15 | 20.28 | 34,644 | +0.26(+1.32%) |
Oct 30, 2019 | 19.89 | 20.02 | 19.88 | 20.02 | 830 | +0.05(+0.25%) |
Oct 29, 2019 | 19.85 | 20.02 | 19.85 | 19.97 | 3,311 | +0.09(+0.46%) |
Oct 28, 2019 | 19.92 | 19.99 | 19.80 | 19.88 | 57,994 | +0.42(+2.14%) |
Oct 25, 2019 | 19.44 | 19.46 | 19.41 | 19.46 | 2,538 | +0.43(+2.28%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.97 | 19.03 | 3,677 | -0.10(-0.51%) |
Oct 23, 2019 | 19.07 | 19.12 | 19.07 | 19.12 | 653 | -0.19(-1.00%) |
Oct 22, 2019 | 19.29 | 19.32 | 19.29 | 19.32 | 286 | +0.18(+0.94%) |
Oct 21, 2019 | 19.13 | 19.22 | 19.13 | 19.14 | 14,863 | -0.14(-0.71%) |
Oct 18, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 1,730 | -0.06(-0.31%) |
Oct 17, 2019 | 19.30 | 19.33 | 19.30 | 19.33 | 324 | +0.01(+0.05%) |
Oct 16, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 23,943 | +0.04(+0.19%) |
Oct 15, 2019 | 19.33 | 19.33 | 19.24 | 19.29 | 3,640 | +0.20(+1.02%) |
Oct 14, 2019 | 19.26 | 19.29 | 19.09 | 19.09 | 2,822 | +0.06(+0.33%) |
Oct 11, 2019 | 19.07 | 19.15 | 19.03 | 19.03 | 11,883 | -0.04(-0.23%) |
Oct 10, 2019 | 18.89 | 19.07 | 18.65 | 19.07 | 4,105 | +0.62(+3.36%) |
Oct 09, 2019 | 18.45 | 18.50 | 18.45 | 18.45 | 1,362 | +0.06(+0.35%) |
Oct 08, 2019 | 18.37 | 18.44 | 18.37 | 18.39 | 45,567 | -0.02(-0.13%) |
Oct 07, 2019 | 18.46 | 18.46 | 18.39 | 18.41 | 723 | -0.01(-0.05%) |
Oct 04, 2019 | 18.44 | 18.44 | 18.41 | 18.42 | 1,961 | +0.01(+0.07%) |
Oct 03, 2019 | 18.37 | 18.44 | 18.36 | 18.41 | 26,824 | +0.31(+1.70%) |
Oct 02, 2019 | 18.10 | 18.10 | 18.02 | 18.10 | 3,257 | +0.00(+0.00%) |
Oct 01, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 28 | -0.14(-0.78%) |
Sep 30, 2019 | 18.06 | 18.29 | 17.88 | 18.24 | 7,833 | +0.08(+0.44%) |
Sep 27, 2019 | 18.20 | 18.38 | 18.13 | 18.16 | 4,038 | -0.12(-0.68%) |
Sep 26, 2019 | 18.31 | 18.35 | 18.29 | 18.29 | 1,659 | -0.20(-1.08%) |
Sep 25, 2019 | 18.49 | 18.49 | 18.33 | 18.49 | 71,512 | -0.14(-0.74%) |
Sep 24, 2019 | 18.70 | 18.77 | 18.63 | 18.63 | 57,327 | -0.03(-0.18%) |
Sep 23, 2019 | 18.67 | 18.67 | 18.63 | 18.66 | 994 | -0.23(-1.24%) |
Sep 20, 2019 | 18.89 | 18.95 | 18.80 | 18.89 | 1,961 | -0.03(-0.18%) |
Sep 19, 2019 | 18.89 | 18.93 | 18.81 | 18.93 | 3,656 | +0.09(+0.46%) |
Sep 18, 2019 | 18.91 | 18.91 | 18.83 | 18.84 | 1,144 | +0.04(+0.20%) |
Sep 17, 2019 | 18.77 | 18.81 | 18.72 | 18.81 | 28,651 | -0.19(-0.98%) |
Sep 16, 2019 | 19.03 | 19.04 | 18.93 | 18.99 | 3,771 | -0.06(-0.33%) |
Sep 13, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.13(+0.71%) |
Sep 12, 2019 | 18.96 | 18.96 | 18.76 | 18.92 | 723 | +0.16(+0.86%) |
Sep 11, 2019 | 18.83 | 18.83 | 18.50 | 18.76 | 1,897 | -0.29(-1.53%) |
Sep 10, 2019 | 18.96 | 19.07 | 18.96 | 19.05 | 7,400 | +0.08(+0.43%) |
Sep 09, 2019 | 18.89 | 18.97 | 18.81 | 18.97 | 43,477 | -0.05(-0.25%) |
Sep 06, 2019 | 19.07 | 19.07 | 19.02 | 19.02 | 807 | +0.08(+0.41%) |
Sep 05, 2019 | 19.07 | 19.09 | 18.93 | 18.94 | 31,870 | +0.10(+0.53%) |
Sep 04, 2019 | 18.87 | 18.89 | 18.79 | 18.84 | 1,821 | +0.01(+0.04%) |