Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.80 | 19.84 | 19.78 | 19.83 | 10,624 | +0.03(+0.13%) |
Nov 27, 2019 | 19.76 | 19.80 | 19.76 | 19.80 | 10,874 | +0.04(+0.20%) |
Nov 26, 2019 | 19.78 | 19.80 | 19.75 | 19.76 | 14,755 | -0.02(-0.08%) |
Nov 25, 2019 | 19.76 | 19.78 | 19.73 | 19.78 | 13,667 | +0.06(+0.28%) |
Nov 22, 2019 | 19.75 | 19.75 | 19.72 | 19.72 | 9,749 | -0.02(-0.12%) |
Nov 21, 2019 | 19.76 | 19.76 | 19.70 | 19.74 | 55,478 | -0.02(-0.12%) |
Nov 20, 2019 | 19.75 | 19.78 | 19.74 | 19.77 | 48,407 | +0.00(+0.00%) |
Nov 19, 2019 | 19.78 | 19.78 | 19.74 | 19.77 | 5,827 | -0.04(-0.20%) |
Nov 18, 2019 | 19.76 | 19.81 | 19.76 | 19.81 | 28,653 | +0.02(+0.12%) |
Nov 15, 2019 | 19.75 | 19.78 | 19.74 | 19.78 | 17,874 | +0.02(+0.12%) |
Nov 14, 2019 | 19.72 | 19.76 | 19.70 | 19.76 | 175,013 | +0.02(+0.08%) |
Nov 13, 2019 | 19.71 | 19.74 | 19.70 | 19.74 | 32,956 | -0.02(-0.08%) |
Nov 12, 2019 | 19.73 | 19.76 | 19.71 | 19.76 | 112,109 | +0.01(+0.04%) |
Nov 11, 2019 | 19.75 | 19.75 | 19.73 | 19.75 | 11,868 | -0.01(-0.04%) |
Nov 08, 2019 | 19.72 | 19.78 | 19.70 | 19.76 | 460,489 | +0.06(+0.28%) |
Nov 07, 2019 | 19.77 | 19.77 | 19.67 | 19.70 | 69,810 | -0.06(-0.32%) |
Nov 06, 2019 | 19.74 | 19.77 | 19.72 | 19.77 | 23,901 | +0.00(+0.00%) |
Nov 05, 2019 | 19.74 | 19.77 | 19.70 | 19.77 | 43,432 | +0.01(+0.04%) |
Nov 04, 2019 | 19.80 | 19.81 | 19.74 | 19.76 | 103,430 | -0.01(-0.06%) |
Nov 01, 2019 | 19.77 | 19.82 | 19.74 | 19.77 | 118,622 | +0.07(+0.35%) |
Oct 31, 2019 | 19.72 | 19.73 | 19.69 | 19.70 | 6,353 | -0.05(-0.24%) |
Oct 30, 2019 | 19.71 | 19.75 | 19.65 | 19.75 | 18,190 | +0.07(+0.36%) |
Oct 29, 2019 | 19.67 | 19.71 | 19.67 | 19.68 | 6,486 | +0.01(+0.04%) |
Oct 28, 2019 | 19.70 | 19.71 | 19.67 | 19.67 | 5,351 | -0.02(-0.12%) |
Oct 25, 2019 | 19.67 | 19.70 | 19.65 | 19.69 | 8,538 | +0.01(+0.06%) |
Oct 24, 2019 | 19.73 | 19.73 | 19.65 | 19.68 | 3,242 | -0.03(-0.14%) |
Oct 23, 2019 | 19.69 | 19.71 | 19.65 | 19.71 | 11,464 | +0.00(+0.00%) |
Oct 22, 2019 | 19.66 | 19.71 | 19.65 | 19.71 | 72,107 | +0.05(+0.24%) |
Oct 21, 2019 | 19.65 | 19.67 | 19.64 | 19.66 | 8,528 | +0.00(+0.00%) |
Oct 18, 2019 | 19.64 | 19.67 | 19.61 | 19.66 | 16,323 | +0.09(+0.45%) |
Oct 17, 2019 | 19.62 | 19.64 | 19.58 | 19.58 | 44,435 | -0.02(-0.08%) |
Oct 16, 2019 | 19.54 | 19.59 | 19.53 | 19.59 | 10,010 | +0.09(+0.45%) |
Oct 15, 2019 | 19.47 | 19.55 | 19.47 | 19.50 | 5,740 | +0.00(+0.00%) |
Oct 14, 2019 | 19.48 | 19.54 | 19.48 | 19.50 | 5,831 | -0.01(-0.04%) |
Oct 11, 2019 | 19.49 | 19.55 | 19.49 | 19.51 | 6,529 | +0.07(+0.37%) |
Oct 10, 2019 | 19.39 | 19.44 | 19.39 | 19.44 | 27,765 | +0.07(+0.37%) |
Oct 09, 2019 | 19.38 | 19.41 | 19.37 | 19.37 | 59,654 | +0.00(+0.00%) |
Oct 08, 2019 | 19.34 | 19.38 | 19.34 | 19.37 | 5,214 | +0.00(+0.00%) |
Oct 07, 2019 | 19.40 | 19.42 | 19.37 | 19.37 | 16,412 | -0.05(-0.27%) |
Oct 04, 2019 | 19.38 | 19.43 | 19.38 | 19.42 | 16,700 | +0.02(+0.10%) |
Oct 03, 2019 | 19.38 | 19.44 | 19.37 | 19.40 | 7,466 | +0.02(+0.12%) |
Oct 02, 2019 | 19.41 | 19.41 | 19.37 | 19.38 | 3,885 | -0.02(-0.08%) |
Oct 01, 2019 | 19.35 | 19.46 | 19.35 | 19.39 | 98,255 | +0.00(+0.02%) |
Sep 30, 2019 | 19.35 | 19.41 | 19.35 | 19.39 | 5,618 | +0.04(+0.20%) |
Sep 27, 2019 | 19.37 | 19.41 | 19.35 | 19.35 | 18,292 | -0.01(-0.04%) |
Sep 26, 2019 | 19.38 | 19.43 | 19.36 | 19.36 | 7,589 | -0.01(-0.04%) |
Sep 25, 2019 | 19.44 | 19.44 | 19.36 | 19.37 | 28,113 | -0.10(-0.53%) |
Sep 24, 2019 | 19.44 | 19.50 | 19.44 | 19.47 | 14,714 | +0.02(+0.12%) |
Sep 23, 2019 | 19.47 | 19.48 | 19.44 | 19.44 | 8,526 | -0.03(-0.16%) |
Sep 20, 2019 | 19.47 | 19.51 | 19.47 | 19.48 | 3,153 | -0.01(-0.04%) |
Sep 19, 2019 | 19.48 | 19.52 | 19.48 | 19.48 | 7,514 | -0.04(-0.20%) |
Sep 18, 2019 | 19.48 | 19.52 | 19.46 | 19.52 | 7,584 | +0.02(+0.10%) |
Sep 17, 2019 | 19.47 | 19.51 | 19.47 | 19.50 | 11,876 | +0.10(+0.51%) |
Sep 16, 2019 | 19.48 | 19.48 | 19.35 | 19.41 | 391,240 | -0.07(-0.38%) |
Sep 13, 2019 | 19.48 | 19.50 | 19.48 | 19.48 | 4,541 | +0.03(+0.14%) |
Sep 12, 2019 | 19.43 | 19.49 | 19.43 | 19.45 | 52,740 | +0.08(+0.41%) |
Sep 11, 2019 | 19.41 | 19.41 | 19.37 | 19.37 | 240,929 | -0.05(-0.25%) |
Sep 10, 2019 | 19.44 | 19.44 | 19.39 | 19.42 | 4,290 | -0.01(-0.04%) |
Sep 09, 2019 | 19.41 | 19.43 | 19.39 | 19.43 | 88,549 | +0.04(+0.18%) |
Sep 06, 2019 | 19.37 | 19.41 | 19.37 | 19.39 | 3,658 | +0.04(+0.18%) |
Sep 05, 2019 | 19.37 | 19.39 | 19.34 | 19.36 | 7,658 | -0.01(-0.04%) |
Sep 04, 2019 | 19.28 | 19.37 | 19.28 | 19.37 | 61,278 | +0.10(+0.54%) |