Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.04 | 21.04 | 21.00 | 21.03 | 1,772 | -0.40(-1.85%) |
Nov 27, 2019 | 21.33 | 21.44 | 21.32 | 21.43 | 14,400 | +0.06(+0.30%) |
Nov 26, 2019 | 21.19 | 21.37 | 21.13 | 21.37 | 53,870 | +0.18(+0.83%) |
Nov 25, 2019 | 21.04 | 21.20 | 21.04 | 21.19 | 2,278 | +0.35(+1.67%) |
Nov 22, 2019 | 20.85 | 20.85 | 20.78 | 20.84 | 13,181 | +0.00(+0.00%) |
Nov 21, 2019 | 20.82 | 20.87 | 20.79 | 20.84 | 8,315 | -0.02(-0.12%) |
Nov 20, 2019 | 20.97 | 20.99 | 20.84 | 20.87 | 7,881 | -0.16(-0.78%) |
Nov 19, 2019 | 21.07 | 21.07 | 21.03 | 21.03 | 455 | +0.17(+0.82%) |
Nov 18, 2019 | 20.87 | 20.90 | 20.84 | 20.86 | 4,371 | +0.09(+0.43%) |
Nov 15, 2019 | 20.70 | 20.80 | 20.70 | 20.77 | 2,104 | +0.07(+0.31%) |
Nov 14, 2019 | 20.72 | 20.72 | 20.62 | 20.71 | 2,439 | -0.05(-0.22%) |
Nov 13, 2019 | 20.76 | 20.79 | 20.70 | 20.75 | 2,234 | -0.30(-1.44%) |
Nov 12, 2019 | 21.07 | 21.07 | 21.06 | 21.06 | 1,831 | -0.13(-0.62%) |
Nov 11, 2019 | 21.02 | 21.19 | 21.02 | 21.19 | 3,913 | -0.22(-1.02%) |
Nov 08, 2019 | 21.46 | 21.47 | 21.37 | 21.41 | 3,433 | -0.11(-0.52%) |
Nov 07, 2019 | 21.48 | 21.63 | 21.48 | 21.52 | 9,938 | +0.24(+1.11%) |
Nov 06, 2019 | 21.32 | 21.37 | 21.28 | 21.28 | 3,252 | +0.00(+0.00%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.23 | 21.28 | 1,917 | +0.11(+0.52%) |
Nov 04, 2019 | 21.15 | 21.21 | 21.11 | 21.17 | 6,624 | +0.34(+1.64%) |
Nov 01, 2019 | 20.77 | 20.85 | 20.77 | 20.83 | 1,883 | +0.34(+1.64%) |
Oct 31, 2019 | 20.46 | 20.52 | 20.46 | 20.49 | 1,165 | -0.10(-0.48%) |
Oct 30, 2019 | 20.46 | 20.59 | 20.41 | 20.59 | 2,494 | +0.02(+0.09%) |
Oct 29, 2019 | 20.57 | 20.57 | 20.56 | 20.57 | 1,950 | -0.22(-1.08%) |
Oct 28, 2019 | 20.67 | 20.84 | 20.67 | 20.80 | 1,575 | +0.26(+1.25%) |
Oct 25, 2019 | 20.36 | 20.54 | 20.36 | 20.54 | 3,877 | +0.20(+0.98%) |
Oct 24, 2019 | 20.28 | 20.34 | 20.28 | 20.34 | 694 | +0.08(+0.42%) |
Oct 23, 2019 | 20.22 | 20.26 | 20.16 | 20.26 | 797 | -0.06(-0.27%) |
Oct 22, 2019 | 20.37 | 20.37 | 20.26 | 20.31 | 1,300 | -0.18(-0.88%) |
Oct 21, 2019 | 20.47 | 20.49 | 20.41 | 20.49 | 3,422 | +0.18(+0.90%) |
Oct 18, 2019 | 20.43 | 20.43 | 20.29 | 20.31 | 3,212 | -0.26(-1.28%) |
Oct 17, 2019 | 20.70 | 20.70 | 20.57 | 20.57 | 57,998 | +0.02(+0.07%) |
Oct 16, 2019 | 20.48 | 20.56 | 20.48 | 20.56 | 4,855 | +0.07(+0.32%) |
Oct 15, 2019 | 20.40 | 20.52 | 20.40 | 20.49 | 6,717 | +0.22(+1.07%) |
Oct 14, 2019 | 20.39 | 20.39 | 20.27 | 20.27 | 3,769 | -0.07(-0.34%) |
Oct 11, 2019 | 20.29 | 20.47 | 20.29 | 20.34 | 11,963 | +0.35(+1.76%) |
Oct 10, 2019 | 19.82 | 20.06 | 19.82 | 19.99 | 3,703 | +0.28(+1.44%) |
Oct 09, 2019 | 19.72 | 19.76 | 19.69 | 19.71 | 2,268 | +0.24(+1.25%) |
Oct 08, 2019 | 19.62 | 19.62 | 19.46 | 19.46 | 26,804 | -0.24(-1.24%) |
Oct 07, 2019 | 19.79 | 19.82 | 19.70 | 19.71 | 20,736 | -0.12(-0.59%) |
Oct 04, 2019 | 19.77 | 19.86 | 19.66 | 19.83 | 14,732 | -0.04(-0.19%) |
Oct 03, 2019 | 19.65 | 19.87 | 19.65 | 19.86 | 909 | +0.27(+1.40%) |
Oct 02, 2019 | 19.48 | 19.59 | 19.48 | 19.59 | 3,072 | +0.02(+0.12%) |
Oct 01, 2019 | 19.70 | 19.70 | 19.55 | 19.57 | 3,162 | -0.11(-0.54%) |
Sep 30, 2019 | 19.79 | 19.81 | 19.67 | 19.67 | 3,712 | +0.21(+1.07%) |
Sep 27, 2019 | 19.97 | 19.97 | 19.26 | 19.46 | 12,738 | -0.47(-2.34%) |
Sep 26, 2019 | 19.95 | 20.00 | 19.93 | 19.93 | 2,818 | -0.09(-0.47%) |
Sep 25, 2019 | 19.91 | 20.03 | 19.82 | 20.02 | 8,687 | +0.06(+0.32%) |
Sep 24, 2019 | 20.17 | 20.20 | 19.96 | 19.96 | 4,381 | -0.28(-1.37%) |
Sep 23, 2019 | 20.26 | 20.26 | 20.17 | 20.24 | 2,228 | -0.16(-0.78%) |
Sep 20, 2019 | 20.52 | 20.54 | 20.38 | 20.40 | 3,212 | -0.08(-0.40%) |
Sep 19, 2019 | 20.47 | 20.61 | 20.47 | 20.48 | 3,514 | -0.05(-0.23%) |
Sep 18, 2019 | 20.59 | 20.59 | 20.36 | 20.53 | 10,946 | -0.13(-0.65%) |
Sep 17, 2019 | 20.53 | 20.66 | 20.51 | 20.66 | 1,618 | -0.03(-0.15%) |
Sep 16, 2019 | 20.75 | 20.76 | 20.65 | 20.69 | 3,784 | -0.23(-1.11%) |
Sep 13, 2019 | 20.90 | 20.92 | 20.90 | 20.92 | 3,433 | +0.15(+0.74%) |
Sep 12, 2019 | 20.69 | 20.80 | 20.69 | 20.77 | 7,967 | +0.17(+0.82%) |
Sep 11, 2019 | 20.50 | 20.63 | 20.50 | 20.60 | 8,650 | +0.23(+1.13%) |
Sep 10, 2019 | 20.32 | 20.38 | 20.32 | 20.37 | 1,012 | -0.09(-0.44%) |
Sep 09, 2019 | 20.39 | 20.48 | 20.39 | 20.46 | 2,373 | +0.06(+0.31%) |
Sep 06, 2019 | 20.38 | 20.42 | 20.38 | 20.40 | 7,311 | +0.04(+0.20%) |
Sep 05, 2019 | 20.25 | 20.38 | 20.19 | 20.36 | 5,663 | +0.30(+1.51%) |
Sep 04, 2019 | 20.13 | 20.13 | 20.05 | 20.05 | 4,060 | +0.35(+1.76%) |