Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.82 | 20.82 | 20.73 | 20.81 | 24,894 | +0.07(+0.34%) |
Nov 27, 2019 | 20.72 | 20.75 | 20.62 | 20.74 | 81,681 | +0.12(+0.59%) |
Nov 26, 2019 | 20.66 | 20.71 | 20.59 | 20.62 | 81,284 | -0.02(-0.08%) |
Nov 25, 2019 | 20.66 | 20.71 | 20.49 | 20.63 | 132,301 | -0.04(-0.21%) |
Nov 22, 2019 | 20.66 | 20.73 | 20.63 | 20.68 | 77,321 | +0.01(+0.04%) |
Nov 21, 2019 | 20.75 | 20.75 | 20.60 | 20.67 | 72,396 | -0.04(-0.21%) |
Nov 20, 2019 | 20.66 | 20.72 | 20.64 | 20.71 | 65,154 | +0.09(+0.42%) |
Nov 19, 2019 | 20.48 | 20.62 | 20.48 | 20.62 | 126,036 | +0.14(+0.68%) |
Nov 18, 2019 | 20.48 | 20.54 | 20.39 | 20.48 | 74,233 | -0.04(-0.21%) |
Nov 15, 2019 | 20.44 | 20.53 | 20.37 | 20.53 | 117,244 | +0.10(+0.47%) |
Nov 14, 2019 | 20.58 | 20.60 | 20.39 | 20.43 | 177,748 | -0.01(-0.03%) |
Nov 13, 2019 | 20.43 | 20.55 | 20.36 | 20.44 | 211,006 | +0.03(+0.13%) |
Nov 12, 2019 | 20.57 | 20.59 | 20.37 | 20.41 | 133,723 | -0.16(-0.76%) |
Nov 11, 2019 | 20.62 | 20.72 | 20.53 | 20.57 | 55,658 | -0.01(-0.04%) |
Nov 08, 2019 | 20.68 | 20.73 | 20.55 | 20.58 | 73,731 | -0.16(-0.75%) |
Nov 07, 2019 | 20.81 | 20.93 | 20.52 | 20.73 | 155,793 | -0.25(-1.20%) |
Nov 06, 2019 | 20.81 | 21.00 | 20.81 | 20.99 | 156,140 | +0.17(+0.79%) |
Nov 05, 2019 | 20.81 | 20.86 | 20.73 | 20.82 | 132,507 | -0.05(-0.23%) |
Nov 04, 2019 | 20.65 | 20.87 | 20.65 | 20.87 | 100,600 | +0.00(+0.02%) |
Nov 01, 2019 | 20.82 | 20.86 | 20.78 | 20.86 | 90,985 | +0.10(+0.50%) |
Oct 31, 2019 | 20.71 | 20.84 | 20.69 | 20.76 | 98,707 | +0.01(+0.04%) |
Oct 30, 2019 | 20.66 | 20.77 | 20.59 | 20.75 | 94,672 | +0.20(+0.97%) |
Oct 29, 2019 | 20.60 | 20.62 | 20.50 | 20.55 | 117,977 | -0.02(-0.08%) |
Oct 28, 2019 | 20.66 | 20.68 | 20.53 | 20.57 | 112,332 | -0.11(-0.55%) |
Oct 25, 2019 | 20.73 | 20.78 | 20.65 | 20.68 | 80,863 | -0.06(-0.29%) |
Oct 24, 2019 | 20.81 | 20.81 | 20.72 | 20.74 | 72,629 | -0.03(-0.17%) |
Oct 23, 2019 | 20.83 | 20.90 | 20.76 | 20.78 | 81,535 | -0.06(-0.29%) |
Oct 22, 2019 | 20.82 | 20.86 | 20.78 | 20.84 | 77,485 | +0.04(+0.21%) |
Oct 21, 2019 | 20.79 | 20.85 | 20.73 | 20.80 | 79,108 | -0.07(-0.33%) |
Oct 18, 2019 | 20.88 | 20.89 | 20.76 | 20.86 | 86,499 | -0.01(-0.04%) |
Oct 17, 2019 | 20.83 | 20.89 | 20.76 | 20.87 | 83,451 | -0.01(-0.04%) |
Oct 16, 2019 | 20.83 | 20.99 | 20.81 | 20.88 | 78,009 | +0.04(+0.21%) |
Oct 15, 2019 | 20.86 | 20.89 | 20.79 | 20.84 | 82,496 | -0.03(-0.17%) |
Oct 14, 2019 | 20.80 | 20.93 | 20.77 | 20.87 | 138,472 | +0.11(+0.54%) |
Oct 11, 2019 | 20.79 | 20.84 | 20.74 | 20.76 | 107,664 | -0.04(-0.20%) |
Oct 10, 2019 | 20.89 | 20.91 | 20.79 | 20.80 | 73,986 | -0.10(-0.50%) |
Oct 09, 2019 | 20.80 | 20.98 | 20.80 | 20.91 | 99,589 | +0.05(+0.25%) |
Oct 08, 2019 | 20.81 | 20.85 | 20.77 | 20.85 | 52,183 | +0.10(+0.46%) |
Oct 07, 2019 | 20.80 | 20.85 | 20.76 | 20.76 | 111,613 | -0.06(-0.29%) |
Oct 04, 2019 | 20.76 | 20.85 | 20.73 | 20.82 | 98,949 | +0.08(+0.38%) |
Oct 03, 2019 | 20.61 | 20.78 | 20.61 | 20.74 | 72,985 | +0.10(+0.46%) |
Oct 02, 2019 | 20.60 | 20.67 | 20.57 | 20.65 | 66,375 | +0.03(+0.17%) |
Oct 01, 2019 | 20.46 | 20.62 | 20.40 | 20.61 | 90,214 | +0.10(+0.47%) |
Sep 30, 2019 | 20.49 | 20.52 | 20.45 | 20.52 | 56,550 | +0.03(+0.17%) |
Sep 27, 2019 | 20.57 | 20.67 | 20.45 | 20.48 | 178,870 | -0.10(-0.51%) |
Sep 26, 2019 | 20.60 | 20.64 | 20.53 | 20.59 | 96,615 | +0.02(+0.08%) |
Sep 25, 2019 | 20.65 | 20.71 | 20.53 | 20.57 | 110,777 | -0.11(-0.54%) |
Sep 24, 2019 | 20.62 | 20.72 | 20.62 | 20.68 | 94,462 | +0.03(+0.17%) |
Sep 23, 2019 | 20.53 | 20.65 | 20.51 | 20.65 | 104,821 | +0.09(+0.42%) |
Sep 20, 2019 | 20.50 | 20.56 | 20.47 | 20.56 | 58,585 | +0.03(+0.17%) |
Sep 19, 2019 | 20.55 | 20.60 | 20.50 | 20.52 | 136,453 | +0.04(+0.21%) |
Sep 18, 2019 | 20.45 | 20.60 | 20.45 | 20.48 | 82,482 | +0.10(+0.47%) |
Sep 17, 2019 | 20.39 | 20.45 | 20.32 | 20.39 | 100,970 | +0.04(+0.21%) |
Sep 16, 2019 | 20.30 | 20.59 | 20.30 | 20.34 | 129,535 | +0.08(+0.38%) |
Sep 13, 2019 | 20.43 | 20.45 | 20.26 | 20.26 | 191,787 | -0.27(-1.30%) |
Sep 12, 2019 | 20.67 | 20.69 | 20.51 | 20.53 | 158,155 | -0.13(-0.63%) |
Sep 11, 2019 | 20.67 | 20.71 | 20.66 | 20.66 | 113,445 | -0.05(-0.25%) |
Sep 10, 2019 | 20.69 | 20.76 | 20.66 | 20.71 | 133,809 | -0.03(-0.17%) |
Sep 09, 2019 | 20.68 | 20.77 | 20.62 | 20.75 | 147,791 | +0.01(+0.04%) |
Sep 06, 2019 | 20.70 | 20.78 | 20.70 | 20.74 | 118,636 | -0.02(-0.08%) |
Sep 05, 2019 | 20.81 | 20.82 | 20.70 | 20.76 | 230,925 | -0.07(-0.33%) |
Sep 04, 2019 | 20.76 | 20.85 | 20.76 | 20.82 | 169,682 | +0.03(+0.12%) |