Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.98 | 20.00 | 19.93 | 19.93 | 1,302 | -0.13(-0.67%) |
Nov 27, 2019 | 20.10 | 20.11 | 20.06 | 20.06 | 1,193 | +0.14(+0.71%) |
Nov 26, 2019 | 20.11 | 20.11 | 19.92 | 19.92 | 1,248 | -0.07(-0.37%) |
Nov 25, 2019 | 19.95 | 20.01 | 19.95 | 19.99 | 1,879 | +0.39(+1.98%) |
Nov 22, 2019 | 19.52 | 19.65 | 19.52 | 19.61 | 3,797 | +0.09(+0.45%) |
Nov 21, 2019 | 19.56 | 19.56 | 19.51 | 19.52 | 2,481 | -0.09(-0.48%) |
Nov 20, 2019 | 19.76 | 19.78 | 19.61 | 19.61 | 1,380 | -0.13(-0.65%) |
Nov 19, 2019 | 19.77 | 19.83 | 19.69 | 19.74 | 8,124 | +0.02(+0.09%) |
Nov 18, 2019 | 19.74 | 19.77 | 19.69 | 19.72 | 1,366 | -0.14(-0.69%) |
Nov 15, 2019 | 19.76 | 19.86 | 19.76 | 19.86 | 1,410 | +0.16(+0.79%) |
Nov 14, 2019 | 19.84 | 19.84 | 19.70 | 19.70 | 840 | -0.11(-0.54%) |
Nov 13, 2019 | 19.78 | 19.81 | 19.78 | 19.81 | 1,658 | -0.12(-0.59%) |
Nov 12, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 238 | -0.01(-0.05%) |
Nov 11, 2019 | 19.91 | 19.94 | 19.91 | 19.94 | 1,186 | -0.10(-0.52%) |
Nov 08, 2019 | 20.04 | 20.04 | 20.04 | 147 | +0.00(+0.00%) | |
Nov 07, 2019 | 20.14 | 20.22 | 20.04 | 20.04 | 3,695 | -0.01(-0.05%) |
Nov 06, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 363 | -0.12(-0.59%) |
Nov 05, 2019 | 20.27 | 20.28 | 20.17 | 20.17 | 2,808 | -0.04(-0.18%) |
Nov 04, 2019 | 20.14 | 20.25 | 20.14 | 20.21 | 1,979 | +0.23(+1.15%) |
Nov 01, 2019 | 19.97 | 20.01 | 19.92 | 19.98 | 2,278 | +0.38(+1.93%) |
Oct 31, 2019 | 19.55 | 19.60 | 19.55 | 19.60 | 4,477 | -0.18(-0.93%) |
Oct 30, 2019 | 19.83 | 19.83 | 19.73 | 19.79 | 1,742 | -0.12(-0.59%) |
Oct 29, 2019 | 19.72 | 19.94 | 19.72 | 19.90 | 1,831 | +0.14(+0.73%) |
Oct 28, 2019 | 19.83 | 19.86 | 19.76 | 19.76 | 4,148 | +0.14(+0.69%) |
Oct 25, 2019 | 19.56 | 19.62 | 19.56 | 19.62 | 3,797 | +0.19(+0.96%) |
Oct 24, 2019 | 19.39 | 19.54 | 19.39 | 19.44 | 2,938 | -0.08(-0.40%) |
Oct 23, 2019 | 19.52 | 19.52 | 19.51 | 19.51 | 1,344 | +0.02(+0.09%) |
Oct 22, 2019 | 19.52 | 19.52 | 19.42 | 19.50 | 1,472 | +0.05(+0.26%) |
Oct 21, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 501 | +0.22(+1.12%) |
Oct 18, 2019 | 19.17 | 19.26 | 19.09 | 19.23 | 4,340 | -0.06(-0.30%) |
Oct 17, 2019 | 19.23 | 19.29 | 19.15 | 19.29 | 3,043 | +0.20(+1.07%) |
Oct 16, 2019 | 19.07 | 19.13 | 19.02 | 19.08 | 1,811 | +0.00(+0.00%) |
Oct 15, 2019 | 19.02 | 19.08 | 19.01 | 19.08 | 2,119 | +0.24(+1.27%) |
Oct 14, 2019 | 18.75 | 18.84 | 18.75 | 18.84 | 1,038 | -0.15(-0.78%) |
Oct 11, 2019 | 19.09 | 19.09 | 18.99 | 18.99 | 542 | +0.46(+2.49%) |
Oct 10, 2019 | 18.59 | 18.66 | 18.53 | 18.53 | 2,228 | +0.04(+0.20%) |
Oct 09, 2019 | 18.48 | 18.50 | 18.47 | 18.50 | 1,862 | +0.05(+0.28%) |
Oct 08, 2019 | 18.46 | 18.47 | 18.44 | 18.44 | 493 | -0.33(-1.75%) |
Oct 07, 2019 | 18.71 | 18.79 | 18.71 | 18.77 | 1,441 | +0.08(+0.45%) |
Oct 04, 2019 | 18.57 | 18.69 | 18.55 | 18.69 | 1,410 | +0.12(+0.63%) |
Oct 03, 2019 | 18.46 | 18.66 | 18.45 | 18.57 | 1,385 | -0.03(-0.15%) |
Oct 02, 2019 | 18.69 | 18.69 | 18.60 | 18.60 | 2,411 | -0.60(-3.12%) |
Oct 01, 2019 | 19.20 | 19.20 | 19.20 | 304 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.15 | 19.23 | 19.13 | 19.20 | 1,307 | +0.06(+0.32%) |
Sep 27, 2019 | 19.33 | 19.33 | 19.10 | 19.14 | 3,797 | -0.12(-0.63%) |
Sep 26, 2019 | 19.26 | 19.30 | 19.16 | 19.26 | 6,005 | -0.17(-0.88%) |
Sep 25, 2019 | 19.12 | 19.43 | 19.12 | 19.43 | 960 | +0.27(+1.42%) |
Sep 24, 2019 | 19.31 | 19.31 | 19.15 | 19.15 | 792 | -0.28(-1.45%) |
Sep 23, 2019 | 19.38 | 19.47 | 19.38 | 19.44 | 3,474 | -0.05(-0.24%) |
Sep 20, 2019 | 19.48 | 19.48 | 19.45 | 19.48 | 5,560 | -0.05(-0.24%) |
Sep 19, 2019 | 19.62 | 19.62 | 19.45 | 19.53 | 1,668 | +0.07(+0.38%) |
Sep 18, 2019 | 19.53 | 19.53 | 19.35 | 19.45 | 4,848 | -0.12(-0.61%) |
Sep 17, 2019 | 19.73 | 19.73 | 19.49 | 19.57 | 3,083 | -0.18(-0.92%) |
Sep 16, 2019 | 19.77 | 19.77 | 19.62 | 19.76 | 2,437 | +0.16(+0.84%) |
Sep 13, 2019 | 19.65 | 19.65 | 19.59 | 19.59 | 981 | +0.04(+0.20%) |
Sep 12, 2019 | 19.47 | 19.55 | 19.44 | 19.55 | 1,465 | -0.00(-0.01%) |
Sep 11, 2019 | 19.44 | 19.55 | 19.39 | 19.55 | 1,623 | +0.38(+1.98%) |
Sep 10, 2019 | 18.89 | 19.18 | 18.89 | 19.18 | 3,672 | +0.25(+1.35%) |
Sep 09, 2019 | 18.67 | 18.92 | 18.67 | 18.92 | 914 | +0.34(+1.83%) |
Sep 06, 2019 | 18.63 | 18.66 | 18.56 | 18.58 | 763 | +0.00(+0.00%) |
Sep 05, 2019 | 18.58 | 18.60 | 18.57 | 18.58 | 1,051 | +0.41(+2.26%) |
Sep 04, 2019 | 18.18 | 18.18 | 18.11 | 18.17 | 1,427 | +0.22(+1.23%) |