Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.59 | 20.59 | 20.52 | 20.57 | 1,444 | -0.28(-1.35%) |
Nov 27, 2019 | 20.86 | 20.89 | 20.78 | 20.85 | 105,313 | +0.05(+0.22%) |
Nov 26, 2019 | 20.74 | 20.81 | 20.68 | 20.80 | 27,503 | -0.05(-0.24%) |
Nov 25, 2019 | 20.86 | 20.93 | 20.79 | 20.85 | 27,610 | +0.19(+0.90%) |
Nov 22, 2019 | 20.64 | 20.75 | 20.61 | 20.67 | 56,211 | +0.04(+0.22%) |
Nov 21, 2019 | 20.62 | 20.63 | 20.52 | 20.62 | 31,140 | -0.05(-0.26%) |
Nov 20, 2019 | 20.76 | 20.76 | 20.60 | 20.68 | 19,116 | -0.08(-0.39%) |
Nov 19, 2019 | 20.84 | 20.84 | 20.69 | 20.76 | 26,970 | +0.04(+0.17%) |
Nov 18, 2019 | 20.70 | 20.76 | 20.63 | 20.72 | 29,873 | +0.02(+0.09%) |
Nov 15, 2019 | 20.72 | 20.78 | 20.64 | 20.70 | 62,432 | +0.13(+0.61%) |
Nov 14, 2019 | 20.65 | 20.68 | 20.53 | 20.58 | 104,199 | -0.01(-0.07%) |
Nov 13, 2019 | 20.59 | 20.70 | 20.55 | 20.59 | 13,839 | -0.15(-0.71%) |
Nov 12, 2019 | 20.76 | 20.84 | 20.73 | 20.74 | 9,561 | -0.12(-0.56%) |
Nov 11, 2019 | 20.80 | 20.86 | 20.77 | 20.86 | 4,310 | -0.07(-0.34%) |
Nov 08, 2019 | 20.93 | 20.98 | 20.90 | 20.93 | 8,887 | -0.14(-0.64%) |
Nov 07, 2019 | 21.07 | 21.19 | 21.06 | 21.06 | 12,528 | +0.13(+0.64%) |
Nov 06, 2019 | 20.92 | 21.02 | 20.90 | 20.93 | 25,135 | -0.03(-0.13%) |
Nov 05, 2019 | 20.98 | 21.02 | 20.80 | 20.96 | 26,904 | +0.09(+0.45%) |
Nov 04, 2019 | 20.88 | 20.96 | 20.84 | 20.86 | 5,141 | +0.21(+1.01%) |
Nov 01, 2019 | 20.63 | 20.69 | 20.63 | 20.65 | 6,665 | +0.23(+1.12%) |
Oct 31, 2019 | 20.44 | 20.51 | 20.37 | 20.42 | 16,434 | -0.11(-0.53%) |
Oct 30, 2019 | 20.37 | 20.58 | 20.30 | 20.53 | 127,426 | +0.09(+0.43%) |
Oct 29, 2019 | 20.34 | 20.52 | 20.34 | 20.45 | 6,635 | +0.00(+0.02%) |
Oct 28, 2019 | 20.45 | 20.53 | 20.43 | 20.44 | 7,320 | +0.01(+0.04%) |
Oct 25, 2019 | 20.35 | 20.50 | 20.31 | 20.43 | 22,329 | +0.10(+0.51%) |
Oct 24, 2019 | 20.32 | 20.42 | 20.27 | 20.33 | 47,713 | +0.02(+0.11%) |
Oct 23, 2019 | 20.30 | 20.36 | 20.28 | 20.31 | 27,238 | +0.00(+0.00%) |
Oct 22, 2019 | 20.37 | 20.41 | 20.25 | 20.31 | 40,971 | +0.02(+0.09%) |
Oct 21, 2019 | 20.23 | 20.37 | 20.21 | 20.29 | 72,410 | +0.18(+0.90%) |
Oct 18, 2019 | 20.27 | 20.28 | 20.10 | 20.11 | 11,109 | -0.12(-0.58%) |
Oct 17, 2019 | 20.24 | 20.41 | 20.16 | 20.23 | 668,154 | +0.05(+0.27%) |
Oct 16, 2019 | 20.09 | 20.17 | 20.09 | 20.17 | 5,024 | +0.09(+0.44%) |
Oct 15, 2019 | 20.01 | 20.11 | 20.01 | 20.08 | 7,255 | +0.15(+0.75%) |
Oct 14, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 2,983 | -0.04(-0.22%) |
Oct 11, 2019 | 19.89 | 20.06 | 19.89 | 19.98 | 29,216 | +0.26(+1.31%) |
Oct 10, 2019 | 19.54 | 19.76 | 19.54 | 19.72 | 6,121 | +0.19(+1.00%) |
Oct 09, 2019 | 19.55 | 19.61 | 19.52 | 19.52 | 6,872 | +0.09(+0.46%) |
Oct 08, 2019 | 19.47 | 19.55 | 19.42 | 19.44 | 32,366 | -0.12(-0.59%) |
Oct 07, 2019 | 19.52 | 19.62 | 19.52 | 19.55 | 6,834 | -0.08(-0.42%) |
Oct 04, 2019 | 19.54 | 19.65 | 19.53 | 19.63 | 26,550 | +0.03(+0.14%) |
Oct 03, 2019 | 19.52 | 19.61 | 19.43 | 19.61 | 26,351 | +0.16(+0.83%) |
Oct 02, 2019 | 19.48 | 19.49 | 19.41 | 19.44 | 8,077 | -0.18(-0.92%) |
Oct 01, 2019 | 19.69 | 19.70 | 19.62 | 19.62 | 7,806 | -0.08(-0.41%) |
Sep 30, 2019 | 19.70 | 19.81 | 19.69 | 19.70 | 14,219 | +0.08(+0.38%) |
Sep 27, 2019 | 19.83 | 19.84 | 19.55 | 19.63 | 5,665 | -0.23(-1.18%) |
Sep 26, 2019 | 19.79 | 19.87 | 19.75 | 19.86 | 19,278 | +0.04(+0.21%) |
Sep 25, 2019 | 19.68 | 19.86 | 19.57 | 19.82 | 41,533 | +0.02(+0.12%) |
Sep 24, 2019 | 19.88 | 19.92 | 19.76 | 19.80 | 30,643 | -0.16(-0.80%) |
Sep 23, 2019 | 19.85 | 19.99 | 19.85 | 19.96 | 8,687 | +0.02(+0.08%) |
Sep 20, 2019 | 19.98 | 20.08 | 19.91 | 19.94 | 9,553 | +0.00(+0.01%) |
Sep 19, 2019 | 20.03 | 20.06 | 19.90 | 19.94 | 20,798 | +0.02(+0.09%) |
Sep 18, 2019 | 19.98 | 20.03 | 19.91 | 19.92 | 9,519 | -0.14(-0.72%) |
Sep 17, 2019 | 19.84 | 20.06 | 19.84 | 20.06 | 17,573 | +0.05(+0.27%) |
Sep 16, 2019 | 20.08 | 20.08 | 20.00 | 20.01 | 8,550 | -0.10(-0.50%) |
Sep 13, 2019 | 20.16 | 20.16 | 20.07 | 20.11 | 19,885 | +0.09(+0.43%) |
Sep 12, 2019 | 19.97 | 20.10 | 19.97 | 20.03 | 11,261 | +0.05(+0.23%) |
Sep 11, 2019 | 19.92 | 19.99 | 19.92 | 19.98 | 9,508 | +0.14(+0.71%) |
Sep 10, 2019 | 19.80 | 19.91 | 19.80 | 19.84 | 6,001 | -0.02(-0.09%) |
Sep 09, 2019 | 19.89 | 19.90 | 19.82 | 19.86 | 14,788 | +0.06(+0.32%) |
Sep 06, 2019 | 19.81 | 19.87 | 19.79 | 19.79 | 8,776 | +0.01(+0.05%) |
Sep 05, 2019 | 19.71 | 19.84 | 19.71 | 19.79 | 13,068 | +0.22(+1.15%) |
Sep 04, 2019 | 19.55 | 19.63 | 19.54 | 19.56 | 13,699 | +0.28(+1.45%) |