Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.48 | 20.54 | 20.45 | 20.45 | 2,219 | -0.09(-0.46%) |
Nov 27, 2019 | 20.59 | 20.72 | 20.50 | 20.54 | 27,452 | +0.09(+0.42%) |
Nov 26, 2019 | 20.83 | 20.97 | 20.40 | 20.46 | 9,551 | -0.27(-1.28%) |
Nov 25, 2019 | 20.67 | 20.88 | 20.54 | 20.72 | 12,338 | +0.17(+0.83%) |
Nov 22, 2019 | 20.54 | 20.66 | 20.38 | 20.55 | 17,756 | +0.18(+0.88%) |
Nov 21, 2019 | 20.92 | 20.92 | 20.18 | 20.37 | 17,036 | -0.33(-1.61%) |
Nov 20, 2019 | 21.10 | 21.10 | 20.71 | 20.71 | 14,227 | -0.25(-1.18%) |
Nov 19, 2019 | 20.48 | 21.23 | 20.48 | 20.96 | 9,949 | +0.33(+1.62%) |
Nov 18, 2019 | 20.36 | 20.78 | 20.36 | 20.62 | 8,152 | +0.03(+0.17%) |
Nov 15, 2019 | 20.41 | 20.61 | 20.37 | 20.59 | 31,073 | +0.19(+0.92%) |
Nov 14, 2019 | 20.26 | 20.40 | 20.23 | 20.40 | 9,767 | +0.03(+0.17%) |
Nov 13, 2019 | 20.22 | 20.37 | 20.21 | 20.36 | 13,149 | +0.04(+0.21%) |
Nov 12, 2019 | 20.13 | 20.32 | 20.09 | 20.32 | 48,851 | +0.17(+0.85%) |
Nov 11, 2019 | 20.03 | 20.15 | 19.77 | 20.15 | 9,830 | +0.01(+0.04%) |
Nov 08, 2019 | 20.07 | 20.28 | 20.03 | 20.14 | 9,812 | +0.07(+0.34%) |
Nov 07, 2019 | 20.33 | 20.38 | 19.92 | 20.07 | 64,387 | -0.26(-1.26%) |
Nov 06, 2019 | 20.20 | 20.37 | 20.20 | 20.33 | 13,477 | +0.06(+0.30%) |
Nov 05, 2019 | 20.41 | 20.44 | 20.01 | 20.27 | 61,208 | -0.09(-0.46%) |
Nov 04, 2019 | 20.15 | 20.37 | 20.15 | 20.36 | 33,772 | +0.36(+1.80%) |
Nov 01, 2019 | 20.03 | 20.44 | 19.83 | 20.01 | 71,960 | -0.03(-0.13%) |
Oct 31, 2019 | 19.83 | 20.03 | 19.69 | 20.03 | 18,000 | +0.00(+0.00%) |
Oct 30, 2019 | 20.03 | 20.10 | 19.91 | 20.03 | 17,487 | -0.04(-0.21%) |
Oct 29, 2019 | 20.25 | 20.25 | 19.95 | 20.07 | 28,635 | -0.09(-0.42%) |
Oct 28, 2019 | 20.01 | 20.42 | 20.01 | 20.16 | 31,589 | +0.15(+0.77%) |
Oct 25, 2019 | 19.86 | 20.07 | 19.86 | 20.01 | 34,111 | +0.02(+0.09%) |
Oct 24, 2019 | 20.02 | 20.02 | 19.65 | 19.99 | 16,349 | +0.09(+0.43%) |
Oct 23, 2019 | 19.75 | 20.03 | 19.69 | 19.90 | 6,325 | +0.02(+0.09%) |
Oct 22, 2019 | 19.84 | 20.04 | 19.68 | 19.89 | 8,589 | -0.20(-0.98%) |
Oct 21, 2019 | 20.03 | 20.12 | 19.65 | 20.08 | 14,043 | +0.21(+1.03%) |
Oct 18, 2019 | 20.06 | 20.10 | 19.86 | 19.88 | 20,676 | -0.14(-0.68%) |
Oct 17, 2019 | 20.03 | 20.10 | 19.70 | 20.01 | 7,566 | +0.15(+0.78%) |
Oct 16, 2019 | 19.91 | 19.99 | 19.50 | 19.86 | 14,957 | -0.03(-0.17%) |
Oct 15, 2019 | 19.97 | 20.12 | 19.83 | 19.89 | 32,021 | +0.02(+0.09%) |
Oct 14, 2019 | 19.59 | 20.00 | 19.58 | 19.88 | 72,090 | +0.28(+1.43%) |
Oct 11, 2019 | 19.75 | 19.78 | 19.41 | 19.60 | 22,672 | +0.14(+0.70%) |
Oct 10, 2019 | 19.56 | 19.59 | 19.46 | 19.46 | 15,847 | -0.06(-0.31%) |
Oct 09, 2019 | 19.54 | 19.58 | 19.46 | 19.52 | 27,623 | +0.04(+0.22%) |
Oct 08, 2019 | 19.41 | 19.58 | 19.32 | 19.48 | 20,078 | +0.03(+0.17%) |
Oct 07, 2019 | 19.15 | 19.57 | 19.15 | 19.44 | 50,770 | +0.18(+0.93%) |
Oct 04, 2019 | 19.36 | 19.39 | 18.85 | 19.26 | 44,404 | +0.15(+0.80%) |
Oct 03, 2019 | 18.73 | 19.14 | 18.65 | 19.11 | 187,262 | +0.46(+2.46%) |
Oct 02, 2019 | 18.67 | 18.94 | 18.65 | 18.65 | 33,554 | -0.08(-0.41%) |
Oct 01, 2019 | 18.61 | 19.12 | 18.57 | 18.73 | 131,015 | +0.00(+0.00%) |
Sep 30, 2019 | 18.81 | 18.81 | 18.69 | 18.73 | 52,354 | -0.09(-0.45%) |
Sep 27, 2019 | 18.96 | 19.15 | 18.81 | 18.81 | 55,212 | -0.15(-0.81%) |
Sep 26, 2019 | 19.32 | 19.34 | 18.72 | 18.97 | 98,027 | +0.14(+0.72%) |
Sep 25, 2019 | 19.13 | 19.20 | 18.82 | 18.83 | 49,962 | -0.18(-0.94%) |
Sep 24, 2019 | 19.10 | 19.30 | 18.80 | 19.01 | 50,673 | -0.13(-0.67%) |
Sep 23, 2019 | 19.00 | 19.37 | 18.83 | 19.14 | 12,909 | -0.06(-0.31%) |
Sep 20, 2019 | 19.07 | 19.50 | 18.61 | 19.20 | 85,872 | -0.24(-1.23%) |
Sep 19, 2019 | 19.41 | 19.57 | 18.14 | 19.43 | 58,611 | +0.07(+0.35%) |
Sep 18, 2019 | 19.39 | 19.55 | 19.20 | 19.37 | 26,918 | -0.20(-1.00%) |
Sep 17, 2019 | 19.57 | 19.66 | 19.33 | 19.56 | 7,779 | +0.09(+0.48%) |
Sep 16, 2019 | 19.58 | 19.70 | 19.28 | 19.47 | 124,390 | -0.16(-0.82%) |
Sep 13, 2019 | 19.56 | 19.68 | 19.42 | 19.63 | 35,124 | +0.16(+0.83%) |
Sep 12, 2019 | 19.49 | 19.57 | 19.18 | 19.47 | 23,217 | -0.08(-0.39%) |
Sep 11, 2019 | 19.69 | 19.69 | 19.49 | 19.54 | 17,485 | -0.01(-0.04%) |
Sep 10, 2019 | 19.72 | 19.78 | 19.44 | 19.55 | 17,129 | -0.16(-0.82%) |
Sep 09, 2019 | 19.37 | 19.78 | 19.27 | 19.72 | 47,578 | +0.56(+2.93%) |
Sep 06, 2019 | 18.73 | 19.20 | 18.73 | 19.15 | 13,156 | +0.34(+1.81%) |
Sep 05, 2019 | 18.60 | 18.91 | 18.52 | 18.81 | 70,551 | +0.43(+2.31%) |
Sep 04, 2019 | 18.51 | 18.51 | 18.39 | 18.39 | 18,248 | -0.09(-0.46%) |