Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.85 | 21.22 | 20.60 | 20.94 | 85,100 | -0.04(-0.19%) |
Nov 27, 2019 | 20.97 | 21.16 | 20.79 | 20.98 | 129,300 | +0.05(+0.24%) |
Nov 26, 2019 | 20.93 | 21.23 | 20.86 | 20.93 | 170,112 | +0.01(+0.05%) |
Nov 25, 2019 | 19.83 | 20.93 | 19.83 | 20.92 | 230,957 | +1.13(+5.71%) |
Nov 22, 2019 | 19.86 | 20.17 | 19.76 | 19.79 | 157,000 | +0.03(+0.15%) |
Nov 21, 2019 | 19.64 | 20.04 | 19.45 | 19.76 | 154,644 | +0.06(+0.30%) |
Nov 20, 2019 | 19.55 | 19.86 | 19.43 | 19.70 | 223,797 | +0.04(+0.20%) |
Nov 19, 2019 | 19.93 | 20.00 | 19.52 | 19.66 | 174,565 | -0.31(-1.55%) |
Nov 18, 2019 | 19.33 | 20.16 | 19.20 | 19.97 | 179,537 | +0.50(+2.57%) |
Nov 15, 2019 | 19.08 | 19.90 | 19.05 | 19.47 | 223,900 | +0.57(+3.02%) |
Nov 14, 2019 | 19.30 | 19.47 | 18.69 | 18.90 | 205,258 | -0.36(-1.87%) |
Nov 13, 2019 | 18.70 | 19.31 | 18.56 | 19.26 | 289,796 | +0.36(+1.90%) |
Nov 12, 2019 | 18.09 | 18.95 | 17.98 | 18.90 | 233,862 | +0.91(+5.06%) |
Nov 11, 2019 | 17.67 | 18.03 | 17.44 | 17.99 | 152,255 | +0.04(+0.22%) |
Nov 08, 2019 | 18.99 | 18.99 | 17.92 | 17.95 | 202,100 | -1.25(-6.51%) |
Nov 07, 2019 | 18.41 | 20.59 | 18.30 | 19.20 | 225,649 | +0.11(+0.58%) |
Nov 06, 2019 | 19.26 | 19.54 | 18.83 | 19.09 | 189,304 | -0.25(-1.29%) |
Nov 05, 2019 | 19.41 | 19.72 | 19.07 | 19.34 | 133,084 | -0.07(-0.36%) |
Nov 04, 2019 | 18.96 | 19.51 | 18.96 | 19.41 | 151,541 | +0.61(+3.24%) |
Nov 01, 2019 | 18.84 | 19.00 | 18.71 | 18.80 | 162,500 | +0.04(+0.21%) |
Oct 31, 2019 | 18.98 | 19.07 | 18.60 | 18.76 | 113,015 | -0.41(-2.14%) |
Oct 30, 2019 | 19.06 | 19.38 | 18.63 | 19.17 | 144,252 | +0.05(+0.26%) |
Oct 29, 2019 | 18.57 | 19.26 | 18.47 | 19.12 | 119,817 | +0.36(+1.92%) |
Oct 28, 2019 | 18.75 | 19.11 | 18.63 | 18.76 | 136,952 | +0.07(+0.37%) |
Oct 25, 2019 | 18.55 | 18.95 | 18.55 | 18.69 | 104,500 | +0.08(+0.43%) |
Oct 24, 2019 | 19.03 | 19.03 | 18.28 | 18.61 | 130,902 | -0.29(-1.53%) |
Oct 23, 2019 | 18.79 | 19.16 | 18.63 | 18.90 | 91,975 | +0.07(+0.37%) |
Oct 22, 2019 | 18.83 | 19.03 | 18.59 | 18.83 | 89,452 | -0.02(-0.11%) |
Oct 21, 2019 | 18.41 | 18.98 | 18.41 | 18.85 | 168,280 | +0.57(+3.12%) |
Oct 18, 2019 | 18.78 | 19.13 | 18.16 | 18.28 | 170,000 | -0.56(-2.97%) |
Oct 17, 2019 | 19.23 | 19.47 | 18.52 | 18.84 | 174,611 | -0.31(-1.62%) |
Oct 16, 2019 | 18.52 | 19.49 | 18.52 | 19.15 | 270,442 | +0.63(+3.40%) |
Oct 15, 2019 | 18.40 | 19.11 | 18.21 | 18.52 | 317,700 | +0.20(+1.09%) |
Oct 14, 2019 | 17.28 | 18.37 | 17.28 | 18.32 | 262,241 | +0.82(+4.66%) |
Oct 11, 2019 | 16.91 | 17.69 | 16.91 | 17.50 | 126,000 | +0.79(+4.76%) |
Oct 10, 2019 | 16.71 | 16.92 | 16.65 | 16.71 | 112,426 | +0.06(+0.36%) |
Oct 09, 2019 | 16.85 | 17.04 | 16.63 | 16.65 | 133,090 | -0.05(-0.30%) |
Oct 08, 2019 | 16.81 | 16.85 | 16.50 | 16.70 | 131,682 | -0.28(-1.65%) |
Oct 07, 2019 | 16.79 | 17.25 | 16.66 | 16.98 | 126,034 | +0.14(+0.80%) |
Oct 04, 2019 | 16.49 | 16.86 | 16.49 | 16.84 | 87,700 | +0.36(+2.15%) |
Oct 03, 2019 | 16.33 | 16.56 | 16.15 | 16.49 | 98,342 | +0.04(+0.24%) |
Oct 02, 2019 | 16.47 | 16.59 | 16.28 | 16.45 | 101,803 | -0.11(-0.66%) |
Oct 01, 2019 | 17.23 | 17.39 | 16.48 | 16.56 | 87,949 | -0.58(-3.38%) |
Sep 30, 2019 | 17.49 | 17.56 | 17.08 | 17.14 | 213,045 | -0.44(-2.50%) |
Sep 27, 2019 | 17.38 | 17.73 | 17.22 | 17.58 | 202,600 | +0.12(+0.69%) |
Sep 26, 2019 | 17.50 | 17.55 | 17.07 | 17.46 | 188,479 | -0.03(-0.17%) |
Sep 25, 2019 | 17.17 | 17.54 | 17.02 | 17.49 | 135,486 | +0.28(+1.63%) |
Sep 24, 2019 | 17.47 | 17.61 | 17.19 | 17.21 | 140,948 | -0.26(-1.49%) |
Sep 23, 2019 | 16.97 | 17.47 | 16.85 | 17.47 | 161,965 | +0.25(+1.45%) |
Sep 20, 2019 | 17.84 | 17.89 | 17.15 | 17.22 | 298,800 | -0.61(-3.42%) |
Sep 19, 2019 | 18.39 | 18.50 | 17.80 | 17.83 | 101,413 | -0.51(-2.78%) |
Sep 18, 2019 | 18.70 | 18.75 | 17.89 | 18.34 | 173,711 | -0.43(-2.29%) |
Sep 17, 2019 | 19.40 | 19.43 | 18.58 | 18.77 | 191,060 | -0.76(-3.89%) |
Sep 16, 2019 | 19.26 | 19.90 | 19.16 | 19.53 | 310,292 | +0.44(+2.30%) |
Sep 13, 2019 | 19.19 | 19.52 | 19.05 | 19.09 | 156,200 | +0.05(+0.26%) |
Sep 12, 2019 | 19.07 | 19.32 | 18.27 | 19.04 | 221,064 | -0.06(-0.31%) |
Sep 11, 2019 | 18.95 | 19.41 | 18.95 | 19.10 | 189,982 | +0.15(+0.79%) |
Sep 10, 2019 | 18.56 | 19.26 | 18.43 | 18.95 | 316,501 | +0.36(+1.94%) |
Sep 09, 2019 | 18.54 | 19.02 | 18.45 | 18.59 | 130,648 | +0.13(+0.70%) |
Sep 06, 2019 | 19.55 | 19.55 | 18.41 | 18.46 | 145,400 | -0.94(-4.85%) |
Sep 05, 2019 | 19.50 | 20.22 | 19.36 | 19.40 | 183,254 | +0.21(+1.09%) |
Sep 04, 2019 | 19.29 | 19.53 | 19.08 | 19.19 | 115,294 | +0.33(+1.75%) |