Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.51 | 20.64 | 20.22 | 20.40 | 29,400 | -0.12(-0.58%) |
Nov 27, 2019 | 20.97 | 20.97 | 20.48 | 20.52 | 57,100 | -0.35(-1.68%) |
Nov 26, 2019 | 20.92 | 21.01 | 20.71 | 20.87 | 76,483 | -0.01(-0.05%) |
Nov 25, 2019 | 20.77 | 21.11 | 20.63 | 20.88 | 97,472 | +0.10(+0.48%) |
Nov 22, 2019 | 20.67 | 20.83 | 20.40 | 20.78 | 64,900 | +0.22(+1.07%) |
Nov 21, 2019 | 20.71 | 20.80 | 20.34 | 20.56 | 76,221 | -0.08(-0.39%) |
Nov 20, 2019 | 20.08 | 20.87 | 20.00 | 20.64 | 168,788 | +0.41(+2.03%) |
Nov 19, 2019 | 20.07 | 20.59 | 20.02 | 20.23 | 86,295 | +0.12(+0.60%) |
Nov 18, 2019 | 20.15 | 20.25 | 19.57 | 20.11 | 98,681 | -0.05(-0.25%) |
Nov 15, 2019 | 20.27 | 20.51 | 20.03 | 20.16 | 58,400 | +0.06(+0.30%) |
Nov 14, 2019 | 19.68 | 20.10 | 19.26 | 20.10 | 54,852 | +0.52(+2.66%) |
Nov 13, 2019 | 19.53 | 19.95 | 19.53 | 19.58 | 64,076 | -0.02(-0.10%) |
Nov 12, 2019 | 19.87 | 20.02 | 19.16 | 19.60 | 64,786 | -0.34(-1.71%) |
Nov 11, 2019 | 19.31 | 20.07 | 19.27 | 19.94 | 88,566 | +0.49(+2.52%) |
Nov 08, 2019 | 19.04 | 19.66 | 19.00 | 19.45 | 80,000 | +0.65(+3.46%) |
Nov 07, 2019 | 19.51 | 19.51 | 18.43 | 18.80 | 56,543 | -0.05(-0.27%) |
Nov 06, 2019 | 18.85 | 19.05 | 18.80 | 18.85 | 49,491 | -0.16(-0.84%) |
Nov 05, 2019 | 19.26 | 19.30 | 18.87 | 19.01 | 65,140 | -0.19(-0.99%) |
Nov 04, 2019 | 19.25 | 19.47 | 19.04 | 19.20 | 51,348 | +0.10(+0.52%) |
Nov 01, 2019 | 18.91 | 19.31 | 18.91 | 19.10 | 70,800 | +0.32(+1.70%) |
Oct 31, 2019 | 18.47 | 18.97 | 18.31 | 18.78 | 152,245 | +0.28(+1.51%) |
Oct 30, 2019 | 18.50 | 18.80 | 18.12 | 18.50 | 77,935 | -0.04(-0.22%) |
Oct 29, 2019 | 18.54 | 18.93 | 18.48 | 18.54 | 43,614 | -0.16(-0.86%) |
Oct 28, 2019 | 18.94 | 19.06 | 18.50 | 18.70 | 42,225 | -0.13(-0.69%) |
Oct 25, 2019 | 18.56 | 19.03 | 18.54 | 18.83 | 62,500 | +0.34(+1.84%) |
Oct 24, 2019 | 18.38 | 18.64 | 18.35 | 18.49 | 211,178 | +0.16(+0.87%) |
Oct 23, 2019 | 18.40 | 18.51 | 18.20 | 18.33 | 131,929 | -0.08(-0.43%) |
Oct 22, 2019 | 18.53 | 18.56 | 18.27 | 18.41 | 66,122 | -0.08(-0.43%) |
Oct 21, 2019 | 18.84 | 18.88 | 18.43 | 18.49 | 61,493 | -0.20(-1.07%) |
Oct 18, 2019 | 18.59 | 18.84 | 18.50 | 18.69 | 48,300 | +0.02(+0.11%) |
Oct 17, 2019 | 18.81 | 18.84 | 18.55 | 18.67 | 66,672 | -0.04(-0.21%) |
Oct 16, 2019 | 18.51 | 18.77 | 18.36 | 18.71 | 268,988 | +0.16(+0.86%) |
Oct 15, 2019 | 18.64 | 18.91 | 18.40 | 18.55 | 38,806 | -0.08(-0.43%) |
Oct 14, 2019 | 18.26 | 18.65 | 18.15 | 18.63 | 81,166 | +0.27(+1.47%) |
Oct 11, 2019 | 17.91 | 18.51 | 17.91 | 18.36 | 109,000 | +0.68(+3.85%) |
Oct 10, 2019 | 17.87 | 18.21 | 17.59 | 17.68 | 119,606 | -0.19(-1.06%) |
Oct 09, 2019 | 18.15 | 18.16 | 17.85 | 17.87 | 99,953 | -0.08(-0.45%) |
Oct 08, 2019 | 18.37 | 18.58 | 17.85 | 17.95 | 148,581 | -0.61(-3.29%) |
Oct 07, 2019 | 18.56 | 19.15 | 18.55 | 18.56 | 128,819 | -0.11(-0.59%) |
Oct 04, 2019 | 18.59 | 18.99 | 18.39 | 18.67 | 406,800 | +0.17(+0.92%) |
Oct 03, 2019 | 18.19 | 18.70 | 18.19 | 18.50 | 159,771 | +0.31(+1.70%) |
Oct 02, 2019 | 18.12 | 18.44 | 17.93 | 18.19 | 155,183 | +0.02(+0.11%) |
Oct 01, 2019 | 18.54 | 18.62 | 17.90 | 18.17 | 196,465 | -0.11(-0.60%) |
Sep 30, 2019 | 17.84 | 18.67 | 17.65 | 18.28 | 629,059 | +0.63(+3.57%) |
Sep 27, 2019 | 17.98 | 18.31 | 17.49 | 17.65 | 355,700 | -0.34(-1.89%) |
Sep 26, 2019 | 17.99 | 18.32 | 17.51 | 17.99 | 3,018,357 | -0.08(-0.44%) |
Sep 25, 2019 | 18.34 | 19.20 | 18.07 | 18.07 | 644,458 | -2.22(-10.94%) |
Sep 24, 2019 | 20.39 | 20.53 | 20.16 | 20.29 | 20,587 | -0.02(-0.10%) |
Sep 23, 2019 | 20.25 | 20.51 | 20.12 | 20.31 | 21,166 | -0.02(-0.10%) |
Sep 20, 2019 | 20.12 | 20.41 | 20.00 | 20.33 | 51,800 | +0.33(+1.65%) |
Sep 19, 2019 | 20.91 | 20.91 | 19.98 | 20.00 | 46,643 | -0.75(-3.61%) |
Sep 18, 2019 | 21.03 | 21.07 | 20.48 | 20.75 | 26,793 | -0.15(-0.72%) |
Sep 17, 2019 | 20.63 | 20.95 | 20.52 | 20.90 | 16,421 | +0.20(+0.97%) |
Sep 16, 2019 | 20.38 | 20.90 | 20.21 | 20.70 | 32,865 | +0.35(+1.72%) |
Sep 13, 2019 | 20.84 | 20.95 | 20.35 | 20.35 | 41,700 | -0.38(-1.83%) |
Sep 12, 2019 | 20.80 | 20.87 | 20.31 | 20.73 | 32,879 | +0.08(+0.39%) |
Sep 11, 2019 | 20.25 | 21.00 | 19.67 | 20.65 | 38,119 | +0.37(+1.82%) |
Sep 10, 2019 | 19.76 | 20.48 | 19.76 | 20.28 | 26,846 | +0.25(+1.25%) |
Sep 09, 2019 | 19.45 | 20.10 | 19.29 | 20.03 | 13,195 | +0.64(+3.30%) |
Sep 06, 2019 | 19.76 | 19.99 | 19.29 | 19.39 | 19,800 | -0.34(-1.72%) |
Sep 05, 2019 | 19.20 | 19.94 | 19.20 | 19.73 | 25,823 | +0.72(+3.79%) |
Sep 04, 2019 | 19.10 | 19.40 | 18.95 | 19.01 | 54,693 | +0.06(+0.32%) |