Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.72 | 20.72 | 20.45 | 20.45 | 3,048 | -0.21(-1.01%) |
Nov 27, 2019 | 20.67 | 20.67 | 20.66 | 20.66 | 508 | +0.17(+0.82%) |
Nov 26, 2019 | 20.63 | 20.67 | 20.50 | 20.50 | 2,347 | -0.05(-0.24%) |
Nov 25, 2019 | 20.06 | 20.55 | 20.06 | 20.54 | 6,426 | +1.01(+5.15%) |
Nov 22, 2019 | 19.54 | 19.55 | 19.54 | 19.54 | 3,556 | +0.12(+0.61%) |
Nov 21, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 71 | -0.17(-0.89%) |
Nov 20, 2019 | 19.80 | 19.80 | 19.59 | 19.59 | 1,549 | -0.26(-1.30%) |
Nov 19, 2019 | 19.86 | 19.86 | 19.82 | 19.85 | 1,031 | +0.07(+0.37%) |
Nov 18, 2019 | 19.73 | 19.78 | 19.73 | 19.78 | 635 | -0.15(-0.75%) |
Nov 15, 2019 | 19.94 | 19.94 | 19.91 | 19.93 | 3,048 | +0.17(+0.85%) |
Nov 14, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 30 | -0.06(-0.30%) |
Nov 13, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 40 | -0.24(-1.18%) |
Nov 12, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 45 | +0.03(+0.15%) |
Nov 11, 2019 | 19.98 | 20.03 | 19.98 | 20.03 | 1,102 | -0.13(-0.64%) |
Nov 08, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 508 | +0.05(+0.26%) |
Nov 07, 2019 | 20.35 | 20.37 | 20.11 | 20.11 | 1,651 | +0.08(+0.38%) |
Nov 06, 2019 | 20.22 | 20.22 | 20.03 | 20.03 | 2,062 | -0.23(-1.13%) |
Nov 05, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 309 | +0.05(+0.25%) |
Nov 04, 2019 | 20.20 | 20.22 | 20.06 | 20.21 | 26,418 | +0.37(+1.87%) |
Nov 01, 2019 | 19.86 | 19.86 | 19.78 | 19.84 | 29,975 | +0.62(+3.25%) |
Oct 31, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 45 | -0.46(-2.33%) |
Oct 30, 2019 | 19.67 | 19.67 | 19.67 | 19.67 | 543 | -0.17(-0.88%) |
Oct 29, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 696 | +0.16(+0.80%) |
Oct 28, 2019 | 19.68 | 19.82 | 19.68 | 19.69 | 21,455 | +0.32(+1.63%) |
Oct 25, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 508 | +0.25(+1.29%) |
Oct 24, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 86 | -0.06(-0.30%) |
Oct 23, 2019 | 19.22 | 19.22 | 19.18 | 19.18 | 599 | +0.07(+0.38%) |
Oct 22, 2019 | 19.12 | 19.16 | 19.11 | 19.11 | 2,326 | +0.10(+0.51%) |
Oct 21, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 508 | +0.31(+1.65%) |
Oct 18, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 1,016 | -0.16(-0.82%) |
Oct 17, 2019 | 18.73 | 18.86 | 18.73 | 18.86 | 518 | +0.39(+2.10%) |
Oct 16, 2019 | 18.47 | 18.47 | 18.47 | 18.47 | 167 | +0.12(+0.65%) |
Oct 15, 2019 | 18.40 | 18.40 | 18.35 | 18.35 | 2,479 | +0.38(+2.11%) |
Oct 14, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 45 | -0.16(-0.89%) |
Oct 11, 2019 | 18.35 | 18.40 | 18.14 | 18.14 | 5,080 | +0.65(+3.71%) |
Oct 10, 2019 | 17.46 | 17.49 | 17.46 | 17.49 | 1,158 | +0.10(+0.56%) |
Oct 09, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 66 | +0.14(+0.82%) |
Oct 08, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 81 | -0.65(-3.64%) |
Oct 07, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 10 | -0.02(-0.13%) |
Oct 04, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 508 | +0.37(+2.10%) |
Oct 03, 2019 | 17.56 | 17.56 | 17.10 | 17.56 | 690 | +0.08(+0.45%) |
Oct 02, 2019 | 17.55 | 17.55 | 17.35 | 17.48 | 10,745 | -0.44(-2.44%) |
Oct 01, 2019 | 18.59 | 18.59 | 17.91 | 17.91 | 1,346 | -0.72(-3.88%) |
Sep 30, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 518 | +0.10(+0.56%) |
Sep 27, 2019 | 18.40 | 18.53 | 18.40 | 18.53 | 1,524 | -0.27(-1.42%) |
Sep 26, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 5 | -0.40(-2.09%) |
Sep 25, 2019 | 19.18 | 19.21 | 19.18 | 19.20 | 1,031 | +0.50(+2.65%) |
Sep 24, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | -0.50(-2.60%) |
Sep 23, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 121 | -0.01(-0.05%) |
Sep 20, 2019 | 19.22 | 19.29 | 19.22 | 19.22 | 508 | -0.10(-0.54%) |
Sep 19, 2019 | 19.48 | 19.48 | 19.32 | 19.32 | 2,657 | -0.19(-0.99%) |
Sep 18, 2019 | 19.29 | 19.51 | 19.29 | 19.51 | 1,259 | -0.24(-1.23%) |
Sep 17, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 71 | -0.11(-0.54%) |
Sep 16, 2019 | 19.82 | 19.86 | 19.82 | 19.86 | 11,690 | +0.09(+0.45%) |
Sep 13, 2019 | 19.73 | 19.78 | 19.73 | 19.78 | 508 | +0.15(+0.76%) |
Sep 12, 2019 | 19.79 | 19.79 | 19.63 | 19.63 | 2,514 | -0.04(-0.23%) |
Sep 11, 2019 | 19.14 | 19.67 | 19.14 | 19.67 | 4,049 | +0.82(+4.35%) |
Sep 10, 2019 | 18.70 | 18.85 | 18.70 | 18.85 | 3,363 | +0.43(+2.31%) |
Sep 09, 2019 | 18.23 | 18.43 | 18.23 | 18.43 | 7,453 | +0.49(+2.75%) |
Sep 06, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 508 | -0.10(-0.58%) |
Sep 05, 2019 | 17.87 | 18.04 | 17.87 | 18.04 | 4,293 | +0.69(+3.99%) |
Sep 04, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.31(+1.81%) |