Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.19 | 19.41 | 18.98 | 19.15 | 24,800 | -0.09(-0.47%) |
Nov 27, 2019 | 19.29 | 19.57 | 19.12 | 19.24 | 45,600 | +0.02(+0.10%) |
Nov 26, 2019 | 19.12 | 19.57 | 18.99 | 19.22 | 83,768 | +0.14(+0.73%) |
Nov 25, 2019 | 18.57 | 19.20 | 18.57 | 19.08 | 110,069 | +0.54(+2.91%) |
Nov 22, 2019 | 18.31 | 18.75 | 18.14 | 18.54 | 83,700 | +0.31(+1.70%) |
Nov 21, 2019 | 18.31 | 18.45 | 18.05 | 18.23 | 129,923 | +0.08(+0.44%) |
Nov 20, 2019 | 17.95 | 18.58 | 17.92 | 18.15 | 117,093 | +0.15(+0.83%) |
Nov 19, 2019 | 18.03 | 18.35 | 17.99 | 18.00 | 69,773 | +0.03(+0.17%) |
Nov 18, 2019 | 17.76 | 18.21 | 17.36 | 17.97 | 87,950 | +0.12(+0.67%) |
Nov 15, 2019 | 18.41 | 18.49 | 17.80 | 17.85 | 84,700 | -0.44(-2.41%) |
Nov 14, 2019 | 17.77 | 18.52 | 17.61 | 18.29 | 70,199 | +0.52(+2.93%) |
Nov 13, 2019 | 17.78 | 18.18 | 17.31 | 17.77 | 297,866 | -0.06(-0.34%) |
Nov 12, 2019 | 18.14 | 18.53 | 17.26 | 17.83 | 258,204 | -0.45(-2.46%) |
Nov 11, 2019 | 19.07 | 19.16 | 18.06 | 18.28 | 175,930 | -0.87(-4.54%) |
Nov 08, 2019 | 20.79 | 21.75 | 16.77 | 19.15 | 459,700 | -0.66(-3.33%) |
Nov 07, 2019 | 20.11 | 20.63 | 19.55 | 19.81 | 128,893 | -0.06(-0.30%) |
Nov 06, 2019 | 19.91 | 20.05 | 19.77 | 19.87 | 55,991 | -0.04(-0.20%) |
Nov 05, 2019 | 20.09 | 20.34 | 19.77 | 19.91 | 77,553 | -0.13(-0.65%) |
Nov 04, 2019 | 19.89 | 20.32 | 19.50 | 20.04 | 88,133 | +0.28(+1.42%) |
Nov 01, 2019 | 19.25 | 19.86 | 19.06 | 19.76 | 86,600 | +0.69(+3.62%) |
Oct 31, 2019 | 19.40 | 19.70 | 18.67 | 19.07 | 158,125 | -0.39(-2.00%) |
Oct 30, 2019 | 19.04 | 19.57 | 18.99 | 19.46 | 115,442 | +0.46(+2.42%) |
Oct 29, 2019 | 20.15 | 20.16 | 18.72 | 19.00 | 293,102 | -1.50(-7.32%) |
Oct 28, 2019 | 20.20 | 20.87 | 20.20 | 20.50 | 106,945 | +0.30(+1.49%) |
Oct 25, 2019 | 19.88 | 20.29 | 19.87 | 20.20 | 56,100 | +0.15(+0.75%) |
Oct 24, 2019 | 20.17 | 20.40 | 19.85 | 20.05 | 84,784 | -0.04(-0.20%) |
Oct 23, 2019 | 19.60 | 20.09 | 19.48 | 20.09 | 122,157 | +0.45(+2.29%) |
Oct 22, 2019 | 19.60 | 19.91 | 19.05 | 19.64 | 169,718 | +0.43(+2.24%) |
Oct 21, 2019 | 18.50 | 19.31 | 18.34 | 19.21 | 159,925 | +0.83(+4.52%) |
Oct 18, 2019 | 18.05 | 18.41 | 18.01 | 18.38 | 97,200 | +0.17(+0.93%) |
Oct 17, 2019 | 17.84 | 18.34 | 17.57 | 18.21 | 230,087 | +0.48(+2.71%) |
Oct 16, 2019 | 17.83 | 18.15 | 17.43 | 17.73 | 113,285 | -0.18(-1.01%) |
Oct 15, 2019 | 17.57 | 17.94 | 17.55 | 17.91 | 87,635 | +0.34(+1.94%) |
Oct 14, 2019 | 17.82 | 17.86 | 17.29 | 17.57 | 137,304 | -0.25(-1.40%) |
Oct 11, 2019 | 17.80 | 18.31 | 17.70 | 17.82 | 86,600 | +0.26(+1.48%) |
Oct 10, 2019 | 17.91 | 18.00 | 17.50 | 17.56 | 92,661 | -0.30(-1.68%) |
Oct 09, 2019 | 18.45 | 18.58 | 17.58 | 17.86 | 90,595 | -0.41(-2.24%) |
Oct 08, 2019 | 18.16 | 18.81 | 18.00 | 18.27 | 135,732 | -0.01(-0.05%) |
Oct 07, 2019 | 17.96 | 18.54 | 17.66 | 18.28 | 166,659 | +0.29(+1.61%) |
Oct 04, 2019 | 17.06 | 18.10 | 17.06 | 17.99 | 119,500 | +0.94(+5.51%) |
Oct 03, 2019 | 17.22 | 17.34 | 16.91 | 17.05 | 66,839 | -0.22(-1.27%) |
Oct 02, 2019 | 17.19 | 17.61 | 16.83 | 17.27 | 113,516 | -0.10(-0.58%) |
Oct 01, 2019 | 18.75 | 19.10 | 17.22 | 17.37 | 122,924 | -1.24(-6.66%) |
Sep 30, 2019 | 19.03 | 19.29 | 18.55 | 18.61 | 318,085 | -0.39(-2.05%) |
Sep 27, 2019 | 19.06 | 19.19 | 18.62 | 19.00 | 108,300 | -0.06(-0.31%) |
Sep 26, 2019 | 19.37 | 19.74 | 18.92 | 19.06 | 111,000 | -0.33(-1.70%) |
Sep 25, 2019 | 18.98 | 19.72 | 18.81 | 19.39 | 105,824 | +0.42(+2.21%) |
Sep 24, 2019 | 19.18 | 19.60 | 18.73 | 18.97 | 120,922 | -0.24(-1.25%) |
Sep 23, 2019 | 18.91 | 19.21 | 18.16 | 19.21 | 105,136 | +0.30(+1.59%) |
Sep 20, 2019 | 19.39 | 19.82 | 18.79 | 18.91 | 171,500 | -0.52(-2.68%) |
Sep 19, 2019 | 19.27 | 20.24 | 19.27 | 19.43 | 222,801 | +0.17(+0.88%) |
Sep 18, 2019 | 19.03 | 19.35 | 18.79 | 19.26 | 78,741 | +0.04(+0.21%) |
Sep 17, 2019 | 18.74 | 19.34 | 18.60 | 19.22 | 134,005 | +0.46(+2.45%) |
Sep 16, 2019 | 18.65 | 19.43 | 18.25 | 18.76 | 180,493 | +0.11(+0.59%) |
Sep 13, 2019 | 18.39 | 19.33 | 18.03 | 18.65 | 217,600 | +0.47(+2.59%) |
Sep 12, 2019 | 17.97 | 18.34 | 17.35 | 18.18 | 129,846 | +0.27(+1.51%) |
Sep 11, 2019 | 17.30 | 17.95 | 17.30 | 17.91 | 75,108 | +0.68(+3.95%) |
Sep 10, 2019 | 16.76 | 17.46 | 16.50 | 17.23 | 51,340 | +0.38(+2.26%) |
Sep 09, 2019 | 17.12 | 17.39 | 16.57 | 16.85 | 134,749 | -0.27(-1.58%) |
Sep 06, 2019 | 17.28 | 17.63 | 17.07 | 17.12 | 107,200 | -0.18(-1.04%) |
Sep 05, 2019 | 17.08 | 17.51 | 16.85 | 17.30 | 124,694 | +0.28(+1.65%) |
Sep 04, 2019 | 17.33 | 17.35 | 16.77 | 17.02 | 61,556 | -0.10(-0.58%) |