Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.70 | 20.70 | 20.62 | 20.62 | 618 | -0.17(-0.82%) |
Nov 27, 2019 | 20.74 | 20.79 | 20.60 | 20.79 | 3,399 | +0.16(+0.78%) |
Nov 26, 2019 | 20.70 | 20.70 | 20.63 | 20.63 | 1,488 | +0.15(+0.73%) |
Nov 25, 2019 | 20.65 | 20.65 | 20.48 | 20.48 | 120 | +0.33(+1.65%) |
Nov 22, 2019 | 20.07 | 20.40 | 20.07 | 20.14 | 13,495 | -0.27(-1.32%) |
Nov 21, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 189 | -0.03(-0.14%) |
Nov 20, 2019 | 20.48 | 20.52 | 20.43 | 20.44 | 2,399 | +0.14(+0.68%) |
Nov 19, 2019 | 20.30 | 20.30 | 20.30 | 83 | +0.00(+0.00%) | |
Nov 18, 2019 | 20.45 | 20.45 | 20.30 | 20.30 | 13,513 | -0.04(-0.20%) |
Nov 15, 2019 | 20.13 | 20.35 | 20.13 | 20.35 | 1,648 | +0.42(+2.09%) |
Nov 14, 2019 | 19.90 | 20.00 | 19.90 | 19.93 | 5,567 | -0.39(-1.91%) |
Nov 13, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 3,272 | -0.03(-0.14%) |
Nov 12, 2019 | 20.36 | 20.41 | 20.35 | 20.35 | 2,472 | +0.07(+0.33%) |
Nov 11, 2019 | 20.28 | 20.28 | 20.28 | 88 | +0.00(+0.00%) | |
Nov 08, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 412 | +0.00(+0.00%) |
Nov 07, 2019 | 20.29 | 20.29 | 20.12 | 20.28 | 41,735 | +0.26(+1.28%) |
Nov 06, 2019 | 20.02 | 20.02 | 20.02 | 160 | +0.00(+0.00%) | |
Nov 05, 2019 | 20.07 | 20.16 | 19.84 | 20.02 | 2,858 | -0.06(-0.28%) |
Nov 04, 2019 | 20.08 | 20.08 | 20.08 | 20.08 | 695 | +0.09(+0.44%) |
Nov 01, 2019 | 20.20 | 20.20 | 19.99 | 19.99 | 2,060 | +0.05(+0.23%) |
Oct 31, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 664 | +0.08(+0.38%) |
Oct 30, 2019 | 19.87 | 19.87 | 19.87 | 6 | +0.00(+0.00%) | |
Oct 29, 2019 | 19.61 | 19.87 | 19.61 | 19.87 | 5,282 | +0.16(+0.79%) |
Oct 28, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 263 | +0.14(+0.73%) |
Oct 25, 2019 | 19.68 | 19.69 | 19.48 | 19.57 | 4,841 | -0.03(-0.16%) |
Oct 24, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 184 | -0.20(-1.02%) |
Oct 23, 2019 | 19.91 | 19.91 | 19.80 | 19.80 | 370 | +0.02(+0.10%) |
Oct 22, 2019 | 19.78 | 19.78 | 19.78 | 11 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.80 | 19.80 | 19.78 | 19.78 | 1,579 | -0.18(-0.90%) |
Oct 18, 2019 | 19.94 | 19.96 | 19.82 | 19.96 | 2,678 | -0.08(-0.41%) |
Oct 17, 2019 | 20.23 | 20.23 | 20.02 | 20.04 | 6,927 | +0.17(+0.88%) |
Oct 16, 2019 | 19.87 | 19.87 | 19.87 | 88 | +0.00(+0.00%) | |
Oct 15, 2019 | 19.87 | 19.87 | 19.87 | 9 | +0.00(+0.00%) | |
Oct 14, 2019 | 19.76 | 19.95 | 19.65 | 19.87 | 11,424 | +0.03(+0.15%) |
Oct 11, 2019 | 19.51 | 20.00 | 19.51 | 19.84 | 8,035 | +0.43(+2.23%) |
Oct 10, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 411 | +0.05(+0.25%) |
Oct 09, 2019 | 19.21 | 19.36 | 19.21 | 19.36 | 37,142 | +0.07(+0.38%) |
Oct 08, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 16,880 | -0.19(-1.00%) |
Oct 07, 2019 | 19.20 | 19.56 | 19.20 | 19.48 | 38,944 | +0.37(+1.93%) |
Oct 04, 2019 | 19.11 | 19.28 | 19.11 | 19.11 | 5,563 | +0.12(+0.61%) |
Oct 03, 2019 | 19.00 | 19.00 | 19.00 | 1 | +0.00(+0.00%) | |
Oct 02, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 560 | -0.54(-2.78%) |
Oct 01, 2019 | 19.54 | 19.54 | 19.54 | 17 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.54 | 19.54 | 19.53 | 19.54 | 982 | +0.04(+0.20%) |
Sep 27, 2019 | 19.50 | 19.50 | 19.50 | 50 | +0.00(+0.00%) | |
Sep 26, 2019 | 19.50 | 19.50 | 19.50 | 12 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 338 | +0.01(+0.05%) |
Sep 24, 2019 | 19.41 | 19.57 | 19.41 | 19.49 | 31,872 | -0.04(-0.20%) |
Sep 23, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 216 | -0.14(-0.69%) |
Sep 20, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 1,442 | +0.04(+0.20%) |
Sep 19, 2019 | 19.63 | 19.63 | 19.63 | 10 | +0.00(+0.00%) | |
Sep 18, 2019 | 19.76 | 19.76 | 19.56 | 19.63 | 14,537 | -0.22(-1.12%) |
Sep 17, 2019 | 19.66 | 19.85 | 19.65 | 19.85 | 51,615 | +0.11(+0.54%) |
Sep 16, 2019 | 19.74 | 19.74 | 19.74 | 47 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 927 | +0.25(+1.30%) |
Sep 12, 2019 | 19.41 | 19.66 | 19.41 | 19.49 | 1,042 | +0.17(+0.86%) |
Sep 11, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 1,041 | +0.21(+1.11%) |
Sep 10, 2019 | 19.11 | 19.11 | 19.11 | 51 | +0.00(+0.00%) | |
Sep 09, 2019 | 19.01 | 19.11 | 19.01 | 19.11 | 515 | -0.09(-0.47%) |
Sep 06, 2019 | 19.11 | 19.20 | 19.11 | 19.20 | 515 | +0.32(+1.71%) |
Sep 05, 2019 | 18.89 | 18.89 | 18.88 | 18.88 | 822 | +0.23(+1.25%) |
Sep 04, 2019 | 18.61 | 18.69 | 18.61 | 18.65 | 32,353 | +0.01(+0.05%) |