Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.69 | 16.69 | 16.65 | 16.65 | 100 | -0.09(-0.53%) |
Nov 27, 2019 | 16.62 | 16.74 | 16.48 | 16.74 | 4,500 | +0.05(+0.29%) |
Nov 26, 2019 | 16.92 | 16.92 | 16.69 | 16.69 | 1,018 | -0.32(-1.86%) |
Nov 25, 2019 | 16.96 | 17.01 | 16.96 | 17.01 | 1,990 | +0.09(+0.53%) |
Nov 22, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 300 | +0.03(+0.16%) |
Nov 21, 2019 | 16.81 | 16.89 | 16.75 | 16.89 | 1,386 | +0.37(+2.23%) |
Nov 20, 2019 | 16.60 | 16.60 | 16.52 | 16.52 | 701 | +0.10(+0.60%) |
Nov 19, 2019 | 16.58 | 16.58 | 16.43 | 16.43 | 3,745 | -0.42(-2.51%) |
Nov 18, 2019 | 17.10 | 17.10 | 16.85 | 16.85 | 2,536 | -0.56(-3.21%) |
Nov 15, 2019 | 17.31 | 17.41 | 17.31 | 17.41 | 1,900 | +0.13(+0.74%) |
Nov 14, 2019 | 17.30 | 17.30 | 17.25 | 17.28 | 1,634 | -0.04(-0.22%) |
Nov 13, 2019 | 17.42 | 17.42 | 17.32 | 17.32 | 867 | +0.00(+0.01%) |
Nov 12, 2019 | 17.34 | 17.34 | 17.32 | 17.32 | 439 | -0.09(-0.54%) |
Nov 11, 2019 | 17.80 | 17.80 | 17.41 | 17.41 | 1,046 | -0.37(-2.07%) |
Nov 08, 2019 | 18.14 | 18.14 | 17.78 | 17.78 | 300 | -0.09(-0.48%) |
Nov 07, 2019 | 17.78 | 17.87 | 17.75 | 17.87 | 1,239 | -0.29(-1.62%) |
Nov 06, 2019 | 18.71 | 18.71 | 18.16 | 18.16 | 487 | -0.39(-2.08%) |
Nov 05, 2019 | 18.84 | 18.84 | 18.52 | 18.55 | 1,213 | -0.28(-1.46%) |
Nov 04, 2019 | 18.71 | 18.88 | 18.71 | 18.82 | 307 | +0.22(+1.18%) |
Nov 01, 2019 | 19.11 | 19.11 | 18.60 | 18.60 | 800 | +0.21(+1.16%) |
Oct 31, 2019 | 18.98 | 18.98 | 18.34 | 18.39 | 2,129 | +0.02(+0.09%) |
Oct 30, 2019 | 18.57 | 18.57 | 18.37 | 18.37 | 301 | -0.03(-0.18%) |
Oct 29, 2019 | 18.58 | 18.58 | 18.41 | 18.41 | 380 | -0.07(-0.40%) |
Oct 28, 2019 | 19.93 | 19.93 | 18.48 | 18.48 | 4,728 | -0.23(-1.21%) |
Oct 25, 2019 | 18.78 | 18.78 | 18.62 | 18.71 | 1,900 | -0.03(-0.13%) |
Oct 24, 2019 | 18.86 | 18.86 | 18.70 | 18.73 | 3,595 | -0.03(-0.15%) |
Oct 23, 2019 | 18.85 | 18.85 | 18.76 | 18.76 | 501 | +0.02(+0.11%) |
Oct 22, 2019 | 18.90 | 18.99 | 18.73 | 18.74 | 1,906 | +0.02(+0.10%) |
Oct 21, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 31 | +0.01(+0.06%) |
Oct 18, 2019 | 18.77 | 18.77 | 18.71 | 18.71 | 200 | +0.06(+0.31%) |
Oct 17, 2019 | 18.83 | 18.92 | 18.65 | 18.65 | 4,608 | -0.12(-0.62%) |
Oct 16, 2019 | 19.09 | 19.10 | 18.77 | 18.77 | 1,810 | -0.09(-0.50%) |
Oct 15, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 2 | +0.09(+0.50%) |
Oct 14, 2019 | 18.92 | 18.94 | 18.77 | 18.77 | 301 | -0.17(-0.92%) |
Oct 11, 2019 | 19.13 | 19.13 | 18.94 | 18.94 | 500 | +0.03(+0.13%) |
Oct 10, 2019 | 19.00 | 19.04 | 18.91 | 18.92 | 1,053 | -0.44(-2.29%) |
Oct 09, 2019 | 19.66 | 19.67 | 19.36 | 19.36 | 2,003 | -0.11(-0.54%) |
Oct 08, 2019 | 19.90 | 19.90 | 19.43 | 19.47 | 2,898 | -0.31(-1.59%) |
Oct 07, 2019 | 19.99 | 19.99 | 19.78 | 19.78 | 2,002 | -0.34(-1.68%) |
Oct 04, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.12(+0.60%) |
Oct 03, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | +0.06(+0.30%) |
Oct 02, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 300 | -0.29(-1.42%) |
Oct 01, 2019 | 20.32 | 20.32 | 20.23 | 20.23 | 300 | -0.25(-1.24%) |
Sep 30, 2019 | 20.11 | 20.48 | 20.10 | 20.48 | 1,231 | +0.16(+0.80%) |
Sep 27, 2019 | 20.11 | 20.48 | 20.11 | 20.32 | 700 | -0.18(-0.87%) |
Sep 26, 2019 | 20.23 | 20.50 | 20.23 | 20.50 | 2,100 | -0.13(-0.62%) |
Sep 25, 2019 | 20.35 | 20.63 | 20.35 | 20.63 | 625 | -0.12(-0.56%) |
Sep 24, 2019 | 20.78 | 20.78 | 20.74 | 20.74 | 301 | -0.28(-1.33%) |
Sep 23, 2019 | 20.74 | 21.02 | 20.74 | 21.02 | 1,550 | -0.17(-0.81%) |
Sep 20, 2019 | 21.06 | 21.19 | 21.01 | 21.19 | 300 | +0.06(+0.30%) |
Sep 19, 2019 | 20.89 | 21.13 | 20.88 | 21.13 | 312 | -0.06(-0.29%) |
Sep 18, 2019 | 20.75 | 21.25 | 20.75 | 21.19 | 17,361 | +0.07(+0.31%) |
Sep 17, 2019 | 20.81 | 21.13 | 20.81 | 21.13 | 900 | -0.09(-0.40%) |
Sep 16, 2019 | 20.96 | 21.59 | 20.96 | 21.21 | 4,499 | +0.46(+2.21%) |
Sep 13, 2019 | 20.29 | 20.84 | 20.29 | 20.75 | 3,500 | +0.55(+2.71%) |
Sep 12, 2019 | 20.16 | 20.24 | 20.07 | 20.20 | 3,990 | -0.17(-0.84%) |
Sep 11, 2019 | 20.13 | 20.40 | 20.13 | 20.38 | 2,147 | +0.11(+0.57%) |
Sep 10, 2019 | 20.24 | 20.26 | 20.24 | 20.26 | 300 | +0.20(+1.01%) |
Sep 09, 2019 | 20.03 | 20.11 | 20.03 | 20.06 | 623 | +0.29(+1.48%) |
Sep 06, 2019 | 19.81 | 19.85 | 19.77 | 19.77 | 4,700 | -0.26(-1.30%) |
Sep 05, 2019 | 20.06 | 20.06 | 20.03 | 20.03 | 610 | +0.15(+0.77%) |
Sep 04, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.12(+0.59%) |