Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.60 | 21.40 | 20.50 | 21.30 | 43,140 | +0.40(+1.91%) |
Nov 27, 2019 | 19.80 | 20.90 | 19.60 | 20.90 | 69,190 | +1.30(+6.63%) |
Nov 26, 2019 | 19.50 | 19.80 | 19.00 | 19.60 | 55,274 | +0.10(+0.51%) |
Nov 25, 2019 | 19.50 | 19.70 | 18.81 | 19.50 | 67,435 | +0.40(+2.09%) |
Nov 22, 2019 | 18.00 | 19.30 | 17.71 | 19.10 | 67,910 | +1.30(+7.30%) |
Nov 21, 2019 | 18.10 | 18.41 | 17.20 | 17.80 | 60,373 | -0.30(-1.66%) |
Nov 20, 2019 | 19.00 | 19.00 | 17.80 | 18.10 | 68,375 | -0.40(-2.16%) |
Nov 19, 2019 | 19.10 | 19.30 | 18.60 | 18.50 | 53,257 | -0.40(-2.12%) |
Nov 18, 2019 | 19.60 | 19.89 | 18.60 | 18.90 | 49,338 | -0.50(-2.58%) |
Nov 15, 2019 | 19.10 | 19.50 | 18.10 | 19.40 | 72,120 | +0.30(+1.57%) |
Nov 14, 2019 | 20.40 | 20.40 | 18.90 | 19.10 | 65,244 | -1.20(-5.91%) |
Nov 13, 2019 | 20.30 | 20.80 | 19.90 | 20.30 | 50,450 | +0.30(+1.50%) |
Nov 12, 2019 | 20.50 | 21.40 | 19.50 | 20.00 | 251,569 | -1.00(-4.76%) |
Nov 11, 2019 | 19.20 | 21.60 | 18.90 | 21.00 | 221,325 | +2.00(+10.53%) |
Nov 08, 2019 | 18.60 | 19.40 | 18.50 | 19.00 | 65,160 | +0.40(+2.15%) |
Nov 07, 2019 | 19.00 | 19.30 | 18.30 | 18.60 | 38,361 | -0.40(-2.11%) |
Nov 06, 2019 | 19.00 | 19.20 | 18.80 | 19.00 | 28,459 | +0.00(+0.00%) |
Nov 05, 2019 | 19.40 | 19.40 | 18.10 | 19.00 | 46,617 | -0.20(-1.04%) |
Nov 04, 2019 | 18.60 | 19.40 | 18.60 | 19.20 | 39,570 | +0.80(+4.35%) |
Nov 01, 2019 | 18.40 | 18.80 | 18.30 | 18.40 | 22,750 | +0.00(+0.00%) |
Oct 31, 2019 | 18.10 | 18.50 | 18.10 | 18.40 | 23,458 | +0.20(+1.10%) |
Oct 30, 2019 | 19.00 | 19.30 | 17.70 | 18.20 | 50,817 | -0.80(-4.21%) |
Oct 29, 2019 | 18.80 | 19.40 | 18.60 | 19.00 | 27,296 | +0.20(+1.06%) |
Oct 28, 2019 | 18.70 | 19.40 | 18.60 | 18.80 | 30,545 | +0.00(+0.00%) |
Oct 25, 2019 | 18.90 | 19.10 | 18.30 | 18.80 | 29,020 | -0.40(-2.08%) |
Oct 24, 2019 | 19.20 | 19.50 | 18.60 | 19.20 | 28,102 | -0.30(-1.54%) |
Oct 23, 2019 | 19.40 | 19.70 | 19.10 | 19.50 | 32,435 | -0.30(-1.52%) |
Oct 22, 2019 | 19.60 | 20.85 | 19.10 | 19.80 | 67,154 | +0.00(+0.00%) |
Oct 21, 2019 | 20.00 | 20.20 | 18.80 | 19.80 | 68,962 | -0.10(-0.50%) |
Oct 18, 2019 | 19.50 | 20.30 | 19.30 | 19.90 | 56,340 | +0.30(+1.53%) |
Oct 17, 2019 | 18.60 | 20.40 | 18.60 | 19.60 | 56,764 | +0.90(+4.81%) |
Oct 16, 2019 | 18.50 | 18.90 | 18.20 | 18.70 | 21,601 | +0.20(+1.08%) |
Oct 15, 2019 | 17.90 | 18.85 | 17.90 | 18.50 | 35,996 | +0.50(+2.78%) |
Oct 14, 2019 | 16.80 | 18.20 | 16.10 | 18.00 | 99,646 | +1.00(+5.88%) |
Oct 11, 2019 | 17.90 | 18.15 | 16.80 | 17.00 | 68,930 | -0.80(-4.49%) |
Oct 10, 2019 | 17.70 | 18.10 | 17.60 | 17.80 | 28,277 | +0.10(+0.56%) |
Oct 09, 2019 | 18.10 | 18.50 | 17.70 | 17.70 | 80,828 | -0.50(-2.75%) |
Oct 08, 2019 | 18.50 | 18.50 | 17.90 | 18.20 | 43,732 | -0.30(-1.62%) |
Oct 07, 2019 | 18.40 | 19.10 | 18.10 | 18.50 | 20,504 | -0.20(-1.07%) |
Oct 04, 2019 | 18.20 | 18.80 | 18.00 | 18.70 | 39,950 | +0.40(+2.19%) |
Oct 03, 2019 | 17.90 | 18.50 | 17.20 | 18.30 | 75,973 | +0.30(+1.67%) |
Oct 02, 2019 | 16.80 | 19.20 | 16.00 | 18.00 | 155,429 | +1.10(+6.51%) |
Oct 01, 2019 | 18.10 | 18.70 | 16.90 | 16.90 | 112,961 | -1.50(-8.15%) |
Sep 30, 2019 | 19.60 | 19.60 | 16.80 | 18.40 | 165,931 | -1.40(-7.07%) |
Sep 27, 2019 | 21.80 | 22.40 | 19.60 | 19.80 | 114,930 | -2.00(-9.17%) |
Sep 26, 2019 | 21.60 | 22.40 | 20.80 | 21.80 | 95,110 | +0.40(+1.87%) |
Sep 25, 2019 | 21.70 | 23.50 | 21.35 | 21.40 | 114,712 | -0.50(-2.28%) |
Sep 24, 2019 | 22.50 | 23.00 | 20.70 | 21.90 | 123,747 | -0.20(-0.90%) |
Sep 23, 2019 | 21.70 | 24.60 | 21.70 | 22.10 | 317,386 | +0.70(+3.27%) |
Sep 20, 2019 | 19.20 | 21.90 | 19.00 | 21.40 | 231,940 | +2.40(+12.63%) |
Sep 19, 2019 | 19.40 | 19.60 | 18.90 | 19.00 | 68,070 | -0.40(-2.06%) |
Sep 18, 2019 | 19.40 | 19.60 | 18.30 | 19.40 | 93,268 | +0.40(+2.11%) |
Sep 17, 2019 | 19.50 | 20.00 | 18.60 | 19.00 | 234,462 | +1.50(+8.57%) |
Sep 16, 2019 | 17.50 | 17.90 | 17.20 | 17.50 | 35,987 | +0.00(+0.00%) |
Sep 13, 2019 | 16.90 | 17.60 | 16.70 | 17.50 | 47,450 | +0.50(+2.94%) |
Sep 12, 2019 | 17.40 | 17.74 | 16.60 | 17.00 | 54,683 | -0.20(-1.16%) |
Sep 11, 2019 | 18.00 | 18.30 | 17.10 | 17.20 | 73,759 | -0.80(-4.44%) |
Sep 10, 2019 | 18.60 | 18.80 | 17.80 | 18.00 | 81,216 | -0.30(-1.64%) |
Sep 09, 2019 | 18.20 | 18.80 | 18.00 | 18.30 | 110,417 | +0.50(+2.81%) |
Sep 06, 2019 | 17.60 | 18.60 | 17.30 | 17.80 | 129,990 | +1.20(+7.23%) |
Sep 05, 2019 | 16.50 | 17.00 | 15.60 | 16.60 | 52,352 | -0.20(-1.19%) |
Sep 04, 2019 | 17.20 | 17.40 | 16.60 | 16.80 | 69,130 | -0.40(-2.33%) |