Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.92 | 19.98 | 19.78 | 19.80 | 56,554 | -0.10(-0.51%) |
Nov 27, 2019 | 20.10 | 20.10 | 19.88 | 19.90 | 27,502 | -0.12(-0.58%) |
Nov 26, 2019 | 20.03 | 20.13 | 19.97 | 20.02 | 20,171 | -0.01(-0.04%) |
Nov 25, 2019 | 20.14 | 20.14 | 20.03 | 20.03 | 19,382 | -0.07(-0.35%) |
Nov 22, 2019 | 20.22 | 20.22 | 20.09 | 20.10 | 24,532 | +0.05(+0.24%) |
Nov 21, 2019 | 20.13 | 20.15 | 20.01 | 20.05 | 20,246 | -0.08(-0.38%) |
Nov 20, 2019 | 20.07 | 20.15 | 20.07 | 20.13 | 23,289 | +0.06(+0.31%) |
Nov 19, 2019 | 20.18 | 20.21 | 20.07 | 20.07 | 27,348 | -0.05(-0.23%) |
Nov 18, 2019 | 20.18 | 20.18 | 20.01 | 20.11 | 24,726 | -0.07(-0.35%) |
Nov 15, 2019 | 20.18 | 20.22 | 20.17 | 20.18 | 12,395 | +0.00(+0.00%) |
Nov 14, 2019 | 20.11 | 20.21 | 20.11 | 20.18 | 20,595 | +0.04(+0.19%) |
Nov 13, 2019 | 20.07 | 20.20 | 20.06 | 20.14 | 14,245 | -0.01(-0.04%) |
Nov 12, 2019 | 20.10 | 20.15 | 20.04 | 20.15 | 14,948 | +0.11(+0.54%) |
Nov 11, 2019 | 20.07 | 20.11 | 19.98 | 20.04 | 13,365 | -0.04(-0.19%) |
Nov 08, 2019 | 19.97 | 20.14 | 19.92 | 20.08 | 24,791 | +0.11(+0.54%) |
Nov 07, 2019 | 20.06 | 20.10 | 19.83 | 19.97 | 34,516 | -0.07(-0.35%) |
Nov 06, 2019 | 20.04 | 20.09 | 19.93 | 20.04 | 18,723 | -0.06(-0.31%) |
Nov 05, 2019 | 20.15 | 20.15 | 20.05 | 20.11 | 19,663 | -0.07(-0.35%) |
Nov 04, 2019 | 20.18 | 20.18 | 20.07 | 20.18 | 21,676 | -0.02(-0.08%) |
Nov 01, 2019 | 20.12 | 20.21 | 20.12 | 20.19 | 25,178 | +0.09(+0.46%) |
Oct 31, 2019 | 20.14 | 20.21 | 20.06 | 20.10 | 135,505 | -0.14(-0.69%) |
Oct 30, 2019 | 20.22 | 20.66 | 19.75 | 20.24 | 45,168 | +0.02(+0.08%) |
Oct 29, 2019 | 20.24 | 20.24 | 20.14 | 20.22 | 26,802 | -0.02(-0.08%) |
Oct 28, 2019 | 20.31 | 20.32 | 20.18 | 20.24 | 51,378 | -0.02(-0.12%) |
Oct 25, 2019 | 20.22 | 20.32 | 20.19 | 20.26 | 18,593 | +0.02(+0.12%) |
Oct 24, 2019 | 20.28 | 20.33 | 20.18 | 20.24 | 30,977 | +0.01(+0.04%) |
Oct 23, 2019 | 20.26 | 20.29 | 20.14 | 20.23 | 16,041 | +0.00(+0.00%) |
Oct 22, 2019 | 20.23 | 20.23 | 20.14 | 20.23 | 24,456 | +0.04(+0.19%) |
Oct 21, 2019 | 20.28 | 20.31 | 20.19 | 20.19 | 22,686 | -0.13(-0.63%) |
Oct 18, 2019 | 20.28 | 20.33 | 20.28 | 20.32 | 10,975 | +0.01(+0.06%) |
Oct 17, 2019 | 20.36 | 20.36 | 20.23 | 20.31 | 13,379 | -0.05(-0.27%) |
Oct 16, 2019 | 20.27 | 20.36 | 20.19 | 20.36 | 18,475 | +0.18(+0.88%) |
Oct 15, 2019 | 20.29 | 20.35 | 20.11 | 20.18 | 29,647 | -0.17(-0.84%) |
Oct 14, 2019 | 20.28 | 20.36 | 20.14 | 20.35 | 20,036 | +0.15(+0.73%) |
Oct 11, 2019 | 20.10 | 20.26 | 20.10 | 20.21 | 15,494 | +0.12(+0.62%) |
Oct 10, 2019 | 20.11 | 20.11 | 20.07 | 20.08 | 16,403 | +0.02(+0.08%) |
Oct 09, 2019 | 20.13 | 20.13 | 20.07 | 20.07 | 20,027 | +0.00(+0.00%) |
Oct 08, 2019 | 20.13 | 20.13 | 20.06 | 20.07 | 28,903 | +0.02(+0.08%) |
Oct 07, 2019 | 20.00 | 20.05 | 19.99 | 20.05 | 14,347 | +0.06(+0.31%) |
Oct 04, 2019 | 19.98 | 19.99 | 19.96 | 19.99 | 14,461 | +0.01(+0.04%) |
Oct 03, 2019 | 19.96 | 20.02 | 19.96 | 19.98 | 16,868 | -0.01(-0.04%) |
Oct 02, 2019 | 19.99 | 20.00 | 19.90 | 19.99 | 11,704 | -0.07(-0.35%) |
Oct 01, 2019 | 20.02 | 20.06 | 19.97 | 20.06 | 19,143 | +0.09(+0.43%) |
Sep 30, 2019 | 20.02 | 20.02 | 19.91 | 19.97 | 95,821 | -0.03(-0.15%) |
Sep 27, 2019 | 19.91 | 20.00 | 19.88 | 20.00 | 34,087 | +0.15(+0.74%) |
Sep 26, 2019 | 19.94 | 19.97 | 19.86 | 19.86 | 32,775 | -0.08(-0.39%) |
Sep 25, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 16,699 | +0.01(+0.04%) |
Sep 24, 2019 | 20.00 | 20.00 | 19.93 | 19.93 | 19,996 | +0.01(+0.04%) |
Sep 23, 2019 | 19.94 | 19.98 | 19.90 | 19.92 | 17,938 | -0.01(-0.04%) |
Sep 20, 2019 | 19.93 | 19.94 | 19.90 | 19.93 | 9,684 | +0.02(+0.12%) |
Sep 19, 2019 | 19.94 | 19.94 | 19.86 | 19.90 | 16,023 | +0.00(+0.00%) |
Sep 18, 2019 | 19.87 | 19.92 | 19.85 | 19.90 | 39,789 | +0.04(+0.20%) |
Sep 17, 2019 | 19.79 | 19.86 | 19.77 | 19.86 | 16,182 | +0.07(+0.35%) |
Sep 16, 2019 | 19.82 | 19.82 | 19.67 | 19.80 | 27,737 | +0.12(+0.63%) |
Sep 13, 2019 | 19.87 | 19.88 | 19.60 | 19.67 | 34,087 | -0.19(-0.97%) |
Sep 12, 2019 | 19.91 | 19.91 | 19.84 | 19.87 | 24,130 | +0.04(+0.20%) |
Sep 11, 2019 | 19.83 | 19.83 | 19.73 | 19.83 | 33,359 | +0.07(+0.35%) |
Sep 10, 2019 | 19.85 | 19.85 | 19.72 | 19.76 | 38,921 | +0.00(+0.00%) |
Sep 09, 2019 | 19.83 | 19.84 | 19.73 | 19.76 | 39,698 | -0.06(-0.31%) |
Sep 06, 2019 | 19.75 | 19.82 | 19.73 | 19.82 | 19,756 | +0.10(+0.50%) |
Sep 05, 2019 | 19.68 | 19.74 | 19.63 | 19.72 | 56,111 | +0.04(+0.19%) |
Sep 04, 2019 | 19.55 | 19.68 | 19.55 | 19.68 | 60,826 | +0.16(+0.82%) |