Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.48 | 19.53 | 19.48 | 19.48 | 313 | -0.11(-0.55%) |
Nov 27, 2019 | 19.51 | 19.58 | 19.51 | 19.58 | 209 | +0.18(+0.90%) |
Nov 26, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 146 | +0.02(+0.11%) |
Nov 25, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 429 | +0.18(+0.95%) |
Nov 22, 2019 | 19.15 | 19.22 | 19.15 | 19.20 | 209 | +0.10(+0.55%) |
Nov 21, 2019 | 19.07 | 19.10 | 19.07 | 19.10 | 487 | -0.02(-0.08%) |
Nov 20, 2019 | 19.01 | 19.11 | 19.01 | 19.11 | 563 | -0.05(-0.24%) |
Nov 19, 2019 | 19.08 | 19.16 | 19.08 | 19.16 | 563 | +0.09(+0.48%) |
Nov 18, 2019 | 19.09 | 19.09 | 19.07 | 19.07 | 182 | -0.04(-0.21%) |
Nov 15, 2019 | 18.93 | 19.11 | 18.93 | 19.11 | 1,149 | +0.26(+1.37%) |
Nov 14, 2019 | 18.85 | 18.85 | 18.85 | 18.85 | 59 | +0.01(+0.08%) |
Nov 13, 2019 | 18.81 | 18.84 | 18.81 | 18.84 | 455 | +0.01(+0.05%) |
Nov 12, 2019 | 18.83 | 18.83 | 18.83 | 18.83 | 275 | +0.00(+0.03%) |
Nov 11, 2019 | 18.83 | 18.83 | 18.82 | 18.82 | 343 | -0.05(-0.25%) |
Nov 08, 2019 | 18.68 | 18.87 | 18.66 | 18.87 | 10,137 | +0.11(+0.60%) |
Nov 07, 2019 | 18.80 | 18.81 | 18.75 | 18.75 | 9,028 | -0.01(-0.05%) |
Nov 06, 2019 | 18.71 | 18.76 | 18.69 | 18.76 | 8,789 | -0.25(-1.31%) |
Nov 05, 2019 | 19.14 | 19.18 | 19.01 | 19.01 | 13,971 | -0.03(-0.18%) |
Nov 04, 2019 | 19.01 | 19.06 | 18.95 | 19.05 | 10,335 | +0.21(+1.10%) |
Nov 01, 2019 | 18.77 | 18.84 | 18.76 | 18.84 | 8,883 | +0.44(+2.37%) |
Oct 31, 2019 | 18.36 | 18.40 | 18.30 | 18.40 | 15,374 | -0.10(-0.56%) |
Oct 30, 2019 | 18.52 | 18.54 | 18.47 | 18.51 | 8,849 | -0.07(-0.38%) |
Oct 29, 2019 | 18.55 | 18.58 | 18.52 | 18.58 | 8,657 | +0.04(+0.20%) |
Oct 28, 2019 | 18.52 | 18.56 | 18.52 | 18.54 | 12,815 | +0.08(+0.43%) |
Oct 25, 2019 | 18.40 | 18.46 | 18.39 | 18.46 | 9,510 | +0.19(+1.04%) |
Oct 24, 2019 | 18.19 | 18.27 | 18.14 | 18.27 | 11,150 | +0.06(+0.32%) |
Oct 23, 2019 | 18.18 | 18.23 | 18.17 | 18.21 | 9,761 | -0.01(-0.03%) |
Oct 22, 2019 | 18.19 | 18.22 | 18.18 | 18.22 | 9,962 | +0.03(+0.16%) |
Oct 21, 2019 | 18.17 | 18.19 | 18.16 | 18.19 | 9,268 | +0.11(+0.63%) |
Oct 18, 2019 | 18.06 | 18.08 | 18.05 | 18.08 | 9,301 | -0.15(-0.83%) |
Oct 17, 2019 | 18.21 | 18.23 | 18.14 | 18.23 | 10,989 | +0.13(+0.71%) |
Oct 16, 2019 | 18.18 | 18.18 | 18.10 | 18.10 | 9,487 | -0.07(-0.40%) |
Oct 15, 2019 | 18.16 | 18.26 | 18.16 | 18.17 | 8,590 | +0.24(+1.33%) |
Oct 14, 2019 | 17.93 | 17.93 | 17.91 | 17.93 | 10,577 | -0.07(-0.39%) |
Oct 11, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 104 | +0.33(+1.89%) |
Oct 10, 2019 | 17.67 | 17.67 | 17.67 | 17.67 | 10 | +0.11(+0.64%) |
Oct 09, 2019 | 17.56 | 17.56 | 17.56 | 17.56 | 27 | +0.11(+0.64%) |
Oct 08, 2019 | 17.44 | 17.60 | 17.44 | 17.44 | 447 | -0.34(-1.93%) |
Oct 07, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 125 | -0.11(-0.61%) |
Oct 04, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 104 | +0.15(+0.84%) |
Oct 03, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 112 | +0.22(+1.28%) |
Oct 02, 2019 | 17.52 | 17.52 | 17.52 | 17.52 | 48 | -0.28(-1.55%) |
Oct 01, 2019 | 18.10 | 18.31 | 17.80 | 17.80 | 494 | -0.34(-1.89%) |
Sep 30, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 44 | +0.08(+0.47%) |
Sep 27, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 104 | -0.16(-0.90%) |
Sep 26, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 91 | -0.18(-0.99%) |
Sep 25, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 36 | +0.10(+0.52%) |
Sep 24, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 41 | -0.37(-1.96%) |
Sep 23, 2019 | 18.74 | 18.75 | 18.67 | 18.67 | 492 | -0.06(-0.32%) |
Sep 20, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 104 | +0.01(+0.07%) |
Sep 19, 2019 | 18.78 | 18.80 | 18.72 | 18.72 | 850 | -0.05(-0.28%) |
Sep 18, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 25 | -0.11(-0.58%) |
Sep 17, 2019 | 19.04 | 19.04 | 18.88 | 18.88 | 736 | -0.12(-0.65%) |
Sep 16, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 99 | +0.26(+1.36%) |
Sep 13, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 104 | +0.02(+0.12%) |
Sep 12, 2019 | 18.80 | 18.80 | 18.73 | 18.73 | 193 | -0.03(-0.16%) |
Sep 11, 2019 | 18.70 | 18.76 | 18.70 | 18.76 | 287 | +0.24(+1.32%) |
Sep 10, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 89 | +0.03(+0.16%) |
Sep 09, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 60 | +0.12(+0.64%) |
Sep 06, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 104 | -0.00(-0.02%) |
Sep 05, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 224 | +0.31(+1.73%) |
Sep 04, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 20 | +0.17(+0.94%) |