Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 122 | +0.00(+0.01%) |
Nov 27, 2019 | 20.06 | 20.06 | 20.04 | 20.05 | 3,667 | +0.02(+0.12%) |
Nov 26, 2019 | 20.05 | 20.07 | 20.02 | 20.03 | 3,348 | -0.00(-0.02%) |
Nov 25, 2019 | 20.01 | 20.04 | 20.01 | 20.03 | 5,017 | +0.00(+0.01%) |
Nov 22, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 2,078 | +0.00(+0.02%) |
Nov 21, 2019 | 20.02 | 20.05 | 20.02 | 20.03 | 11,021 | +0.00(+0.00%) |
Nov 20, 2019 | 20.05 | 20.05 | 20.02 | 20.03 | 6,422 | +0.01(+0.03%) |
Nov 19, 2019 | 20.04 | 20.04 | 20.02 | 20.02 | 2,098 | +0.03(+0.17%) |
Nov 18, 2019 | 20.08 | 20.08 | 19.99 | 19.99 | 1,971 | +0.05(+0.25%) |
Nov 15, 2019 | 20.00 | 20.05 | 19.94 | 19.94 | 5,023 | -0.07(-0.33%) |
Nov 14, 2019 | 19.99 | 20.01 | 19.99 | 20.00 | 1,640 | +0.02(+0.08%) |
Nov 13, 2019 | 20.00 | 20.00 | 19.99 | 19.99 | 383 | +0.01(+0.03%) |
Nov 12, 2019 | 20.00 | 20.01 | 19.98 | 19.98 | 3,136 | +0.01(+0.06%) |
Nov 11, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 355 | +0.01(+0.03%) |
Nov 08, 2019 | 19.98 | 20.00 | 19.97 | 19.97 | 857 | +0.00(+0.00%) |
Nov 07, 2019 | 19.98 | 20.00 | 19.96 | 19.97 | 1,073 | -0.05(-0.24%) |
Nov 06, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,927 | +0.01(+0.03%) |
Nov 05, 2019 | 20.01 | 20.02 | 20.01 | 20.01 | 2,448 | -0.01(-0.06%) |
Nov 04, 2019 | 20.28 | 20.28 | 20.00 | 20.02 | 5,843 | -0.01(-0.05%) |
Nov 01, 2019 | 20.04 | 20.04 | 20.03 | 20.03 | 2,818 | +0.03(+0.14%) |
Oct 31, 2019 | 20.02 | 20.02 | 20.00 | 20.00 | 1,051 | +0.07(+0.35%) |
Oct 30, 2019 | 19.99 | 19.99 | 19.93 | 19.93 | 5,198 | -0.04(-0.21%) |
Oct 29, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 12,974 | +0.05(+0.25%) |
Oct 28, 2019 | 19.93 | 20.00 | 19.92 | 19.92 | 4,350 | -0.04(-0.18%) |
Oct 25, 2019 | 19.95 | 19.96 | 19.95 | 19.96 | 2,573 | -0.02(-0.08%) |
Oct 24, 2019 | 20.00 | 20.00 | 19.98 | 19.98 | 2,887 | +0.04(+0.20%) |
Oct 23, 2019 | 19.98 | 19.98 | 19.93 | 19.93 | 12,357 | -0.02(-0.09%) |
Oct 22, 2019 | 19.96 | 19.97 | 19.95 | 19.95 | 1,367 | +0.01(+0.03%) |
Oct 21, 2019 | 19.95 | 19.95 | 19.94 | 19.95 | 459 | +0.02(+0.11%) |
Oct 18, 2019 | 19.93 | 19.94 | 19.92 | 19.92 | 1,720 | +0.02(+0.08%) |
Oct 17, 2019 | 19.93 | 19.96 | 19.91 | 19.91 | 4,281 | -0.00(-0.02%) |
Oct 16, 2019 | 19.91 | 19.92 | 19.89 | 19.91 | 1,498 | -0.02(-0.12%) |
Oct 15, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 1,156 | +0.01(+0.06%) |
Oct 14, 2019 | 19.90 | 19.92 | 19.90 | 19.92 | 2,361 | +0.02(+0.12%) |
Oct 11, 2019 | 19.98 | 19.98 | 19.90 | 19.90 | 13,766 | -0.05(-0.27%) |
Oct 10, 2019 | 19.95 | 19.96 | 19.95 | 19.95 | 8,574 | -0.02(-0.10%) |
Oct 09, 2019 | 19.98 | 19.98 | 19.96 | 19.97 | 4,467 | -0.02(-0.08%) |
Oct 08, 2019 | 20.01 | 20.01 | 19.99 | 19.99 | 5,364 | -0.01(-0.03%) |
Oct 07, 2019 | 20.05 | 20.05 | 19.99 | 19.99 | 7,003 | -0.00(-0.02%) |
Oct 04, 2019 | 20.00 | 20.01 | 20.00 | 20.00 | 2,827 | +0.02(+0.09%) |
Oct 03, 2019 | 19.98 | 20.00 | 19.96 | 19.98 | 9,610 | -0.00(-0.01%) |
Oct 02, 2019 | 19.98 | 20.00 | 19.98 | 19.98 | 527 | +0.01(+0.05%) |
Oct 01, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 829 | -0.01(-0.03%) |
Sep 30, 2019 | 19.99 | 19.99 | 19.96 | 19.98 | 894 | -0.00(-0.01%) |
Sep 27, 2019 | 20.00 | 20.01 | 19.94 | 19.98 | 19,297 | +0.02(+0.10%) |
Sep 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 2,416 | -0.01(-0.03%) |
Sep 25, 2019 | 19.97 | 19.99 | 19.95 | 19.97 | 7,982 | -0.04(-0.18%) |
Sep 24, 2019 | 20.01 | 20.03 | 19.98 | 20.00 | 3,900 | +0.01(+0.06%) |
Sep 23, 2019 | 19.99 | 20.01 | 19.99 | 19.99 | 1,122 | +0.06(+0.30%) |
Sep 20, 2019 | 19.91 | 19.96 | 19.91 | 19.93 | 2,089 | -0.00(-0.00%) |
Sep 19, 2019 | 19.93 | 19.94 | 19.93 | 19.93 | 9,963 | +0.02(+0.12%) |
Sep 18, 2019 | 19.96 | 19.96 | 19.88 | 19.91 | 3,368 | +0.01(+0.06%) |
Sep 17, 2019 | 19.93 | 19.94 | 19.90 | 19.90 | 4,146 | +0.01(+0.05%) |
Sep 16, 2019 | 19.88 | 19.90 | 19.87 | 19.89 | 3,596 | -0.00(-0.01%) |
Sep 13, 2019 | 19.87 | 19.93 | 19.87 | 19.89 | 6,166 | +0.00(+0.00%) |
Sep 12, 2019 | 19.92 | 19.92 | 19.88 | 19.89 | 6,122 | -0.02(-0.12%) |
Sep 11, 2019 | 19.91 | 19.94 | 19.90 | 19.91 | 3,838 | +0.01(+0.07%) |
Sep 10, 2019 | 19.93 | 19.93 | 19.90 | 19.90 | 1,221 | +0.00(+0.01%) |
Sep 09, 2019 | 19.92 | 19.95 | 19.90 | 19.90 | 6,620 | -0.04(-0.20%) |
Sep 06, 2019 | 19.97 | 19.98 | 19.94 | 19.94 | 3,083 | +0.00(+0.00%) |
Sep 05, 2019 | 19.98 | 19.98 | 19.94 | 19.94 | 4,772 | -0.03(-0.14%) |
Sep 04, 2019 | 19.97 | 19.99 | 19.96 | 19.96 | 3,269 | +0.00(+0.00%) |