Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.44 | 20.44 | 20.35 | 20.37 | 5,277 | -0.06(-0.28%) |
Nov 27, 2019 | 20.37 | 20.46 | 20.37 | 20.42 | 1,583 | +0.09(+0.45%) |
Nov 26, 2019 | 20.34 | 20.34 | 20.27 | 20.33 | 3,771 | +0.00(+0.02%) |
Nov 25, 2019 | 20.28 | 20.33 | 20.27 | 20.33 | 6,899 | +0.18(+0.88%) |
Nov 22, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 1,372 | +0.11(+0.55%) |
Nov 21, 2019 | 20.01 | 20.10 | 20.01 | 20.04 | 1,043 | -0.02(-0.08%) |
Nov 20, 2019 | 20.05 | 20.12 | 19.99 | 20.05 | 716 | -0.13(-0.65%) |
Nov 19, 2019 | 20.20 | 20.20 | 20.11 | 20.18 | 11,757 | -0.07(-0.35%) |
Nov 18, 2019 | 20.23 | 20.26 | 20.22 | 20.26 | 5,961 | -0.04(-0.18%) |
Nov 15, 2019 | 20.26 | 20.33 | 20.26 | 20.29 | 3,272 | +0.12(+0.58%) |
Nov 14, 2019 | 20.14 | 20.21 | 20.09 | 20.18 | 2,828 | +0.03(+0.14%) |
Nov 13, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | -0.06(-0.30%) |
Nov 12, 2019 | 20.26 | 20.30 | 20.14 | 20.21 | 7,738 | -0.01(-0.05%) |
Nov 11, 2019 | 20.16 | 20.22 | 20.16 | 20.22 | 1,477 | -0.01(-0.05%) |
Nov 08, 2019 | 20.14 | 20.23 | 20.14 | 20.23 | 4,538 | +0.05(+0.23%) |
Nov 07, 2019 | 20.24 | 20.25 | 20.18 | 20.18 | 6,872 | +0.08(+0.40%) |
Nov 06, 2019 | 20.13 | 20.14 | 20.07 | 20.10 | 2,881 | -0.04(-0.21%) |
Nov 05, 2019 | 20.13 | 20.16 | 20.13 | 20.14 | 2,068 | +0.04(+0.19%) |
Nov 04, 2019 | 20.06 | 20.10 | 20.06 | 20.10 | 3,049 | +0.20(+0.99%) |
Nov 01, 2019 | 19.82 | 19.91 | 19.82 | 19.91 | 1,266 | +0.29(+1.49%) |
Oct 31, 2019 | 19.55 | 19.61 | 19.55 | 19.61 | 2,009 | -0.09(-0.47%) |
Oct 30, 2019 | 19.67 | 19.71 | 19.60 | 19.71 | 3,166 | +0.01(+0.06%) |
Oct 29, 2019 | 19.75 | 19.77 | 19.54 | 19.69 | 4,777 | +0.03(+0.13%) |
Oct 28, 2019 | 19.69 | 19.71 | 19.66 | 19.67 | 1,826 | +0.05(+0.24%) |
Oct 25, 2019 | 19.58 | 19.66 | 19.58 | 19.62 | 1,372 | +0.14(+0.71%) |
Oct 24, 2019 | 19.40 | 19.48 | 19.39 | 19.48 | 573 | -0.01(-0.07%) |
Oct 23, 2019 | 19.43 | 19.50 | 19.43 | 19.50 | 2,427 | +0.02(+0.10%) |
Oct 22, 2019 | 19.37 | 19.50 | 19.37 | 19.48 | 478 | +0.11(+0.59%) |
Oct 21, 2019 | 19.34 | 19.39 | 19.33 | 19.37 | 3,033 | +0.13(+0.65%) |
Oct 18, 2019 | 19.19 | 19.24 | 19.19 | 19.24 | 105 | +0.05(+0.26%) |
Oct 17, 2019 | 19.24 | 19.24 | 19.19 | 19.19 | 422 | -0.01(-0.07%) |
Oct 16, 2019 | 19.20 | 19.23 | 19.20 | 19.20 | 2,128 | -0.03(-0.17%) |
Oct 15, 2019 | 19.08 | 19.24 | 19.08 | 19.24 | 1,028 | +0.19(+1.02%) |
Oct 14, 2019 | 19.00 | 19.10 | 19.00 | 19.04 | 1,524 | -0.07(-0.37%) |
Oct 11, 2019 | 19.10 | 19.27 | 19.09 | 19.11 | 13,932 | +0.33(+1.75%) |
Oct 10, 2019 | 18.77 | 18.80 | 18.76 | 18.78 | 2,005 | +0.12(+0.65%) |
Oct 09, 2019 | 18.59 | 18.70 | 18.59 | 18.66 | 6,438 | +0.13(+0.70%) |
Oct 08, 2019 | 18.59 | 18.59 | 18.53 | 18.53 | 211 | -0.36(-1.92%) |
Oct 07, 2019 | 18.88 | 18.94 | 18.87 | 18.90 | 2,147 | -0.05(-0.27%) |
Oct 04, 2019 | 18.83 | 18.95 | 18.83 | 18.95 | 949 | +0.25(+1.31%) |
Oct 03, 2019 | 18.67 | 18.70 | 18.65 | 18.70 | 2,013 | +0.10(+0.53%) |
Oct 02, 2019 | 18.73 | 18.73 | 18.55 | 18.60 | 9,008 | -0.37(-1.93%) |
Oct 01, 2019 | 19.01 | 19.01 | 18.96 | 18.97 | 1,105 | -0.32(-1.66%) |
Sep 30, 2019 | 19.36 | 19.36 | 19.29 | 19.29 | 1,099 | +0.10(+0.54%) |
Sep 27, 2019 | 19.20 | 19.29 | 19.11 | 19.19 | 2,533 | -0.03(-0.17%) |
Sep 26, 2019 | 19.18 | 19.22 | 19.17 | 19.22 | 211 | -0.04(-0.21%) |
Sep 25, 2019 | 19.22 | 19.26 | 19.19 | 19.26 | 4,537 | +0.13(+0.66%) |
Sep 24, 2019 | 19.09 | 19.21 | 19.06 | 19.13 | 3,168 | -0.18(-0.94%) |
Sep 23, 2019 | 19.31 | 19.32 | 19.31 | 19.31 | 212 | +0.00(+0.01%) |
Sep 20, 2019 | 19.42 | 19.42 | 19.29 | 19.31 | 2,761 | -0.02(-0.11%) |
Sep 19, 2019 | 19.42 | 19.45 | 19.33 | 19.33 | 3,610 | -0.06(-0.31%) |
Sep 18, 2019 | 19.32 | 19.39 | 19.29 | 19.39 | 2,745 | -0.01(-0.05%) |
Sep 17, 2019 | 19.07 | 19.41 | 19.07 | 19.40 | 1,533 | -0.09(-0.45%) |
Sep 16, 2019 | 19.43 | 19.49 | 19.43 | 19.49 | 482 | -0.02(-0.08%) |
Sep 13, 2019 | 19.54 | 19.57 | 19.50 | 19.51 | 5,522 | +0.00(+0.02%) |
Sep 12, 2019 | 19.47 | 19.58 | 19.44 | 19.51 | 2,369 | +0.03(+0.16%) |
Sep 11, 2019 | 19.33 | 19.47 | 19.33 | 19.47 | 5,962 | +0.20(+1.03%) |
Sep 10, 2019 | 19.19 | 19.28 | 19.19 | 19.28 | 2,442 | +0.14(+0.73%) |
Sep 09, 2019 | 19.09 | 19.14 | 19.05 | 19.14 | 2,578 | +0.18(+0.95%) |
Sep 06, 2019 | 18.97 | 18.97 | 18.94 | 18.96 | 2,761 | +0.02(+0.13%) |
Sep 05, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.30(+1.59%) |
Sep 04, 2019 | 18.50 | 18.64 | 18.50 | 18.64 | 5,564 | +0.24(+1.30%) |