Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.69 | 19.72 | 19.64 | 19.68 | 30,937 | +0.01(+0.05%) |
Nov 27, 2019 | 19.65 | 19.71 | 19.65 | 19.67 | 8,526 | +0.02(+0.10%) |
Nov 26, 2019 | 19.65 | 19.68 | 19.63 | 19.65 | 16,072 | -0.03(-0.16%) |
Nov 25, 2019 | 19.65 | 19.69 | 19.65 | 19.68 | 27,945 | +0.03(+0.17%) |
Nov 22, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 7,324 | +0.01(+0.06%) |
Nov 21, 2019 | 19.64 | 19.64 | 19.62 | 19.64 | 5,200 | +0.00(+0.01%) |
Nov 20, 2019 | 19.66 | 19.66 | 19.63 | 19.64 | 9,351 | -0.00(-0.02%) |
Nov 19, 2019 | 19.69 | 19.69 | 19.62 | 19.64 | 12,210 | -0.03(-0.16%) |
Nov 18, 2019 | 19.63 | 19.68 | 19.63 | 19.67 | 7,801 | +0.00(+0.00%) |
Nov 15, 2019 | 19.64 | 19.68 | 19.62 | 19.67 | 11,475 | +0.03(+0.16%) |
Nov 14, 2019 | 19.66 | 19.66 | 19.62 | 19.64 | 5,776 | -0.02(-0.12%) |
Nov 13, 2019 | 19.63 | 19.66 | 19.62 | 19.66 | 4,289 | -0.02(-0.11%) |
Nov 12, 2019 | 19.65 | 19.69 | 19.62 | 19.69 | 10,062 | +0.05(+0.24%) |
Nov 11, 2019 | 19.66 | 19.66 | 19.62 | 19.64 | 3,911 | -0.03(-0.13%) |
Nov 08, 2019 | 19.66 | 19.67 | 19.62 | 19.67 | 5,371 | +0.01(+0.06%) |
Nov 07, 2019 | 19.68 | 19.69 | 19.62 | 19.65 | 8,467 | +0.04(+0.23%) |
Nov 06, 2019 | 19.57 | 19.65 | 19.56 | 19.61 | 27,773 | -0.01(-0.04%) |
Nov 05, 2019 | 19.66 | 19.67 | 19.57 | 19.62 | 47,497 | -0.02(-0.10%) |
Nov 04, 2019 | 19.75 | 19.75 | 19.56 | 19.64 | 120,832 | +0.08(+0.39%) |
Nov 01, 2019 | 19.59 | 19.67 | 19.56 | 19.56 | 11,231 | +0.01(+0.06%) |
Oct 31, 2019 | 19.60 | 19.61 | 19.55 | 19.55 | 4,800 | -0.08(-0.42%) |
Oct 30, 2019 | 19.57 | 19.63 | 19.55 | 19.63 | 17,731 | +0.06(+0.29%) |
Oct 29, 2019 | 19.58 | 19.58 | 19.53 | 19.57 | 6,946 | -0.02(-0.08%) |
Oct 28, 2019 | 19.61 | 19.63 | 19.59 | 19.59 | 19,049 | +0.04(+0.21%) |
Oct 25, 2019 | 19.56 | 19.60 | 19.54 | 19.55 | 8,301 | -0.03(-0.13%) |
Oct 24, 2019 | 19.56 | 19.63 | 19.51 | 19.57 | 18,148 | -0.01(-0.06%) |
Oct 23, 2019 | 19.51 | 19.63 | 19.50 | 19.59 | 34,381 | +0.02(+0.12%) |
Oct 22, 2019 | 19.57 | 19.57 | 19.52 | 19.56 | 4,834 | +0.00(+0.01%) |
Oct 21, 2019 | 19.53 | 19.57 | 19.53 | 19.56 | 23,660 | +0.06(+0.30%) |
Oct 18, 2019 | 19.54 | 19.61 | 19.50 | 19.50 | 10,034 | -0.08(-0.40%) |
Oct 17, 2019 | 19.54 | 19.58 | 19.52 | 19.58 | 9,726 | +0.07(+0.33%) |
Oct 16, 2019 | 19.53 | 19.54 | 19.51 | 19.51 | 8,833 | +0.02(+0.08%) |
Oct 15, 2019 | 19.55 | 19.55 | 19.47 | 19.50 | 6,321 | -0.04(-0.20%) |
Oct 14, 2019 | 19.54 | 19.55 | 19.51 | 19.54 | 32,752 | +0.02(+0.12%) |
Oct 11, 2019 | 19.50 | 19.55 | 19.50 | 19.51 | 8,566 | +0.04(+0.19%) |
Oct 10, 2019 | 19.51 | 19.54 | 19.48 | 19.48 | 17,734 | -0.03(-0.14%) |
Oct 09, 2019 | 19.52 | 19.52 | 19.45 | 19.50 | 3,519 | +0.03(+0.18%) |
Oct 08, 2019 | 19.51 | 19.54 | 19.47 | 19.47 | 7,726 | +0.02(+0.13%) |
Oct 07, 2019 | 19.55 | 19.55 | 19.44 | 19.44 | 6,177 | -0.01(-0.06%) |
Oct 04, 2019 | 19.48 | 19.50 | 19.45 | 19.46 | 10,034 | -0.02(-0.09%) |
Oct 03, 2019 | 19.53 | 19.53 | 19.47 | 19.47 | 17,610 | -0.05(-0.27%) |
Oct 02, 2019 | 19.54 | 19.55 | 19.51 | 19.53 | 24,639 | -0.00(-0.02%) |
Oct 01, 2019 | 19.53 | 19.54 | 19.51 | 19.53 | 6,363 | +0.00(+0.00%) |
Sep 30, 2019 | 19.57 | 19.58 | 19.52 | 19.53 | 14,780 | +0.00(+0.00%) |
Sep 27, 2019 | 19.53 | 19.55 | 19.48 | 19.53 | 3,671 | +0.07(+0.34%) |
Sep 26, 2019 | 19.45 | 19.51 | 19.45 | 19.46 | 23,097 | -0.01(-0.06%) |
Sep 25, 2019 | 19.56 | 19.56 | 19.46 | 19.48 | 59,705 | -0.05(-0.28%) |
Sep 24, 2019 | 19.50 | 19.58 | 19.49 | 19.53 | 54,996 | +0.02(+0.08%) |
Sep 23, 2019 | 19.51 | 19.55 | 19.51 | 19.51 | 6,897 | +0.01(+0.03%) |
Sep 20, 2019 | 19.59 | 19.59 | 19.51 | 19.51 | 15,212 | -0.05(-0.25%) |
Sep 19, 2019 | 19.54 | 19.57 | 19.50 | 19.56 | 24,922 | +0.00(+0.00%) |
Sep 18, 2019 | 19.50 | 19.57 | 19.50 | 19.56 | 86,136 | +0.04(+0.23%) |
Sep 17, 2019 | 19.50 | 19.54 | 19.50 | 19.51 | 4,608 | +0.00(+0.02%) |
Sep 16, 2019 | 19.51 | 19.51 | 19.50 | 19.51 | 11,021 | -0.00(-0.02%) |
Sep 13, 2019 | 19.49 | 19.51 | 19.49 | 19.51 | 16,685 | +0.03(+0.15%) |
Sep 12, 2019 | 19.46 | 19.54 | 19.46 | 19.48 | 347,034 | +0.00(+0.00%) |
Sep 11, 2019 | 19.48 | 19.48 | 19.47 | 19.48 | 7,942 | +0.01(+0.07%) |
Sep 10, 2019 | 19.48 | 19.48 | 19.47 | 19.47 | 7,751 | +0.01(+0.03%) |
Sep 09, 2019 | 19.46 | 19.48 | 19.45 | 19.47 | 10,236 | -0.01(-0.07%) |
Sep 06, 2019 | 19.43 | 19.48 | 19.43 | 19.48 | 27,235 | +0.02(+0.13%) |
Sep 05, 2019 | 19.45 | 19.48 | 19.44 | 19.46 | 22,686 | +0.01(+0.06%) |
Sep 04, 2019 | 19.46 | 19.46 | 19.44 | 19.44 | 5,371 | +0.04(+0.23%) |