Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.19 | 20.19 | 20.11 | 20.11 | 9,665 | -0.67(-3.24%) |
Nov 27, 2019 | 20.78 | 20.78 | 20.78 | 16 | +0.00(+0.00%) | |
Nov 26, 2019 | 20.73 | 20.78 | 20.73 | 20.78 | 371 | -0.09(-0.44%) |
Nov 25, 2019 | 20.70 | 20.88 | 20.70 | 20.88 | 670 | +0.42(+2.04%) |
Nov 22, 2019 | 20.42 | 20.46 | 20.35 | 20.46 | 2,478 | -0.06(-0.30%) |
Nov 21, 2019 | 20.46 | 20.52 | 20.46 | 20.52 | 127 | +0.02(+0.10%) |
Nov 20, 2019 | 20.52 | 20.52 | 20.39 | 20.50 | 299 | -0.07(-0.32%) |
Nov 19, 2019 | 20.52 | 20.58 | 20.45 | 20.57 | 2,011 | +0.28(+1.40%) |
Nov 18, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 250 | +0.26(+1.31%) |
Nov 15, 2019 | 20.08 | 20.08 | 20.02 | 20.02 | 619 | -0.10(-0.52%) |
Nov 14, 2019 | 20.25 | 20.25 | 20.13 | 20.13 | 829 | -0.18(-0.90%) |
Nov 13, 2019 | 20.32 | 20.32 | 20.20 | 20.31 | 1,079 | -0.16(-0.80%) |
Nov 12, 2019 | 20.57 | 20.68 | 20.47 | 20.47 | 2,053 | +0.07(+0.36%) |
Nov 11, 2019 | 20.65 | 21.79 | 20.40 | 20.40 | 1,514 | -0.69(-3.27%) |
Nov 08, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 619 | -0.05(-0.23%) |
Nov 07, 2019 | 21.05 | 21.16 | 21.03 | 21.14 | 21,189 | +0.12(+0.55%) |
Nov 06, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 541 | +0.11(+0.54%) |
Nov 05, 2019 | 21.04 | 21.04 | 20.91 | 20.91 | 9,177 | +0.24(+1.17%) |
Nov 04, 2019 | 20.67 | 20.67 | 20.67 | 7 | +0.00(+0.00%) | |
Nov 01, 2019 | 20.59 | 20.70 | 20.59 | 20.67 | 495 | +0.44(+2.19%) |
Oct 31, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 135 | -0.11(-0.56%) |
Oct 30, 2019 | 20.34 | 20.34 | 20.34 | 20.34 | 251 | -0.06(-0.32%) |
Oct 29, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 146 | -0.21(-1.01%) |
Oct 28, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 624 | +0.34(+1.66%) |
Oct 25, 2019 | 20.27 | 20.27 | 20.27 | 3 | +0.00(+0.00%) | |
Oct 24, 2019 | 20.27 | 20.34 | 20.27 | 20.27 | 2,852 | +0.06(+0.32%) |
Oct 23, 2019 | 20.22 | 20.27 | 20.21 | 20.21 | 807 | -0.19(-0.95%) |
Oct 22, 2019 | 20.40 | 20.40 | 20.40 | 37 | +0.00(+0.00%) | |
Oct 21, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 754 | +0.15(+0.76%) |
Oct 18, 2019 | 20.27 | 20.40 | 20.25 | 20.25 | 619 | -0.16(-0.78%) |
Oct 17, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 805 | +0.21(+1.03%) |
Oct 16, 2019 | 20.20 | 20.20 | 20.20 | 2 | +0.00(+0.00%) | |
Oct 15, 2019 | 20.28 | 20.28 | 20.20 | 20.20 | 765 | -0.05(-0.23%) |
Oct 14, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 128 | -0.04(-0.21%) |
Oct 11, 2019 | 20.11 | 20.29 | 20.11 | 20.29 | 743 | +0.52(+2.62%) |
Oct 10, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 504 | +0.21(+1.09%) |
Oct 09, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 692 | +0.14(+0.73%) |
Oct 08, 2019 | 19.42 | 19.42 | 19.42 | 8 | +0.00(+0.00%) | |
Oct 07, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 250 | -0.02(-0.13%) |
Oct 04, 2019 | 19.48 | 19.48 | 19.44 | 19.44 | 619 | +0.05(+0.25%) |
Oct 03, 2019 | 19.36 | 19.50 | 19.36 | 19.39 | 2,095 | +0.30(+1.56%) |
Oct 02, 2019 | 19.09 | 19.10 | 19.09 | 19.09 | 1,154 | -0.10(-0.50%) |
Oct 01, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 1,184 | -0.12(-0.64%) |
Sep 30, 2019 | 19.42 | 19.42 | 19.31 | 19.31 | 2,800 | +0.09(+0.47%) |
Sep 27, 2019 | 19.46 | 19.46 | 19.22 | 19.22 | 1,982 | -0.13(-0.67%) |
Sep 26, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 503 | -0.14(-0.70%) |
Sep 25, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 426 | -0.18(-0.90%) |
Sep 24, 2019 | 19.67 | 19.67 | 19.67 | 2 | +0.00(+0.00%) | |
Sep 23, 2019 | 19.69 | 19.73 | 19.67 | 19.67 | 970 | -0.18(-0.93%) |
Sep 20, 2019 | 19.96 | 19.96 | 19.79 | 19.85 | 3,142 | -0.32(-1.59%) |
Sep 19, 2019 | 20.17 | 20.17 | 20.17 | 45 | +0.00(+0.00%) | |
Sep 18, 2019 | 20.17 | 20.17 | 20.17 | 2 | +0.00(+0.00%) | |
Sep 17, 2019 | 20.20 | 20.26 | 20.17 | 20.17 | 2,883 | -0.31(-1.51%) |
Sep 16, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 201 | +0.01(+0.07%) |
Sep 13, 2019 | 20.35 | 20.47 | 20.35 | 20.47 | 879 | +0.46(+2.28%) |
Sep 12, 2019 | 20.01 | 20.01 | 20.01 | 2 | +0.00(+0.00%) | |
Sep 11, 2019 | 20.18 | 20.18 | 20.01 | 20.01 | 1,523 | +0.14(+0.69%) |
Sep 10, 2019 | 19.87 | 19.87 | 19.87 | 18 | +0.00(+0.00%) | |
Sep 09, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 177 | +0.13(+0.68%) |
Sep 06, 2019 | 19.74 | 19.74 | 19.74 | 89 | +0.00(+0.00%) | |
Sep 05, 2019 | 19.90 | 19.90 | 19.74 | 19.74 | 4,713 | +0.62(+3.25%) |
Sep 04, 2019 | 19.12 | 19.12 | 19.12 | 65 | +0.00(+0.00%) |