Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 18.93 | 19.12 | 18.89 | 18.98 | 5,711 | -0.02(-0.09%) |
Nov 27, 2019 | 19.43 | 19.43 | 18.90 | 19.00 | 29,587 | -0.42(-2.16%) |
Nov 26, 2019 | 19.35 | 19.56 | 19.21 | 19.42 | 46,054 | +0.05(+0.27%) |
Nov 25, 2019 | 19.08 | 19.47 | 18.87 | 19.36 | 53,162 | +0.34(+1.79%) |
Nov 22, 2019 | 19.10 | 19.22 | 18.92 | 19.02 | 23,304 | +0.01(+0.05%) |
Nov 21, 2019 | 19.05 | 19.23 | 18.86 | 19.01 | 31,325 | +0.05(+0.28%) |
Nov 20, 2019 | 19.15 | 19.42 | 18.87 | 18.96 | 41,081 | -0.26(-1.37%) |
Nov 19, 2019 | 19.18 | 19.43 | 19.14 | 19.22 | 36,661 | +0.09(+0.46%) |
Nov 18, 2019 | 19.28 | 19.37 | 18.96 | 19.14 | 23,255 | -0.17(-0.86%) |
Nov 15, 2019 | 19.59 | 19.59 | 19.28 | 19.30 | 18,506 | -0.18(-0.90%) |
Nov 14, 2019 | 18.94 | 19.54 | 18.94 | 19.48 | 21,421 | +0.14(+0.72%) |
Nov 13, 2019 | 19.45 | 19.55 | 19.28 | 19.34 | 18,430 | -0.21(-1.07%) |
Nov 12, 2019 | 19.56 | 19.73 | 19.31 | 19.55 | 26,707 | -0.02(-0.09%) |
Nov 11, 2019 | 19.84 | 19.84 | 19.42 | 19.56 | 30,070 | -0.36(-1.80%) |
Nov 08, 2019 | 19.82 | 20.09 | 19.77 | 19.92 | 16,221 | +0.08(+0.40%) |
Nov 07, 2019 | 19.89 | 19.91 | 19.28 | 19.84 | 143,243 | +0.11(+0.53%) |
Nov 06, 2019 | 19.61 | 19.77 | 19.45 | 19.74 | 37,056 | -0.08(-0.40%) |
Nov 05, 2019 | 19.83 | 19.85 | 19.70 | 19.82 | 17,118 | -0.02(-0.09%) |
Nov 04, 2019 | 19.98 | 19.98 | 19.62 | 19.84 | 37,409 | +0.14(+0.71%) |
Nov 01, 2019 | 19.70 | 19.93 | 19.66 | 19.70 | 28,901 | +0.02(+0.09%) |
Oct 31, 2019 | 19.74 | 19.76 | 19.61 | 19.68 | 32,884 | -0.08(-0.40%) |
Oct 30, 2019 | 19.69 | 19.87 | 19.50 | 19.76 | 30,055 | +0.12(+0.62%) |
Oct 29, 2019 | 18.99 | 19.72 | 18.99 | 19.63 | 56,711 | +0.64(+3.36%) |
Oct 28, 2019 | 18.89 | 19.30 | 18.67 | 19.00 | 117,038 | +0.21(+1.12%) |
Oct 25, 2019 | 19.61 | 19.61 | 17.56 | 18.79 | 31,757 | +0.11(+0.56%) |
Oct 24, 2019 | 19.39 | 19.39 | 18.66 | 18.68 | 25,547 | -0.87(-4.43%) |
Oct 23, 2019 | 19.22 | 19.69 | 19.22 | 19.55 | 21,197 | +0.14(+0.72%) |
Oct 22, 2019 | 19.14 | 19.56 | 19.14 | 19.41 | 26,963 | +0.22(+1.14%) |
Oct 21, 2019 | 18.89 | 19.22 | 18.88 | 19.19 | 46,726 | +0.38(+2.00%) |
Oct 18, 2019 | 18.68 | 18.86 | 18.67 | 18.81 | 73,944 | +0.00(+0.00%) |
Oct 17, 2019 | 18.74 | 18.84 | 18.65 | 18.81 | 62,443 | +0.07(+0.37%) |
Oct 16, 2019 | 18.71 | 18.81 | 18.52 | 18.74 | 68,857 | -0.03(-0.14%) |
Oct 15, 2019 | 18.66 | 18.94 | 18.54 | 18.77 | 45,705 | +0.18(+0.98%) |
Oct 14, 2019 | 18.58 | 18.73 | 18.48 | 18.59 | 17,861 | -0.03(-0.19%) |
Oct 11, 2019 | 18.59 | 19.05 | 18.36 | 18.62 | 77,848 | +0.14(+0.75%) |
Oct 10, 2019 | 18.72 | 18.75 | 18.44 | 18.48 | 64,069 | -0.17(-0.89%) |
Oct 09, 2019 | 18.78 | 18.78 | 18.59 | 18.65 | 55,589 | +0.02(+0.09%) |
Oct 08, 2019 | 18.72 | 18.85 | 18.63 | 18.63 | 19,683 | -0.20(-1.06%) |
Oct 07, 2019 | 18.78 | 19.10 | 18.77 | 18.83 | 35,933 | +0.05(+0.28%) |
Oct 04, 2019 | 18.48 | 18.94 | 18.48 | 18.78 | 35,824 | +0.05(+0.28%) |
Oct 03, 2019 | 18.73 | 18.85 | 18.49 | 18.72 | 29,447 | -0.03(-0.19%) |
Oct 02, 2019 | 18.82 | 18.93 | 18.52 | 18.76 | 35,172 | -0.17(-0.87%) |
Oct 01, 2019 | 18.99 | 19.06 | 18.83 | 18.93 | 132,531 | +0.00(+0.00%) |
Sep 30, 2019 | 18.99 | 19.07 | 18.93 | 18.93 | 48,022 | -0.05(-0.28%) |
Sep 27, 2019 | 19.01 | 19.09 | 18.73 | 18.98 | 29,738 | +0.03(+0.18%) |
Sep 26, 2019 | 18.95 | 19.15 | 18.94 | 18.94 | 25,674 | -0.13(-0.68%) |
Sep 25, 2019 | 18.77 | 19.07 | 18.74 | 19.07 | 31,564 | +0.09(+0.46%) |
Sep 24, 2019 | 19.06 | 19.07 | 18.93 | 18.99 | 23,594 | -0.04(-0.23%) |
Sep 23, 2019 | 18.99 | 19.10 | 18.93 | 19.03 | 22,414 | -0.04(-0.23%) |
Sep 20, 2019 | 18.90 | 19.25 | 18.64 | 19.07 | 84,278 | +0.14(+0.74%) |
Sep 19, 2019 | 19.13 | 19.21 | 18.92 | 18.93 | 29,321 | -0.24(-1.23%) |
Sep 18, 2019 | 19.13 | 19.31 | 18.95 | 19.17 | 31,049 | +0.02(+0.09%) |
Sep 17, 2019 | 19.06 | 19.37 | 18.92 | 19.15 | 38,511 | -0.04(-0.23%) |
Sep 16, 2019 | 19.26 | 19.28 | 18.84 | 19.20 | 30,790 | -0.11(-0.59%) |
Sep 13, 2019 | 19.29 | 19.60 | 19.08 | 19.31 | 33,183 | +0.18(+0.96%) |
Sep 12, 2019 | 18.50 | 19.23 | 18.50 | 19.13 | 47,304 | +0.61(+3.29%) |
Sep 11, 2019 | 18.47 | 18.52 | 18.24 | 18.52 | 85,354 | +0.13(+0.71%) |
Sep 10, 2019 | 18.32 | 18.64 | 18.16 | 18.39 | 76,109 | +0.08(+0.43%) |
Sep 09, 2019 | 18.06 | 18.55 | 18.03 | 18.31 | 23,235 | +0.36(+1.99%) |
Sep 06, 2019 | 18.05 | 18.29 | 17.85 | 17.95 | 20,438 | -0.05(-0.29%) |
Sep 05, 2019 | 18.20 | 18.46 | 17.82 | 18.00 | 45,624 | +0.09(+0.49%) |
Sep 04, 2019 | 17.80 | 18.06 | 17.62 | 17.91 | 32,242 | +0.21(+1.18%) |