Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.10 | 20.10 | 20.09 | 20.09 | 498 | -0.08(-0.40%) |
Nov 27, 2019 | 20.09 | 20.17 | 20.07 | 20.17 | 18,685 | +0.04(+0.22%) |
Nov 26, 2019 | 20.11 | 20.12 | 20.11 | 20.12 | 1,436 | +0.06(+0.32%) |
Nov 25, 2019 | 20.08 | 20.09 | 20.06 | 20.06 | 3,784 | +0.02(+0.10%) |
Nov 22, 2019 | 20.04 | 20.05 | 20.02 | 20.04 | 3,986 | -0.01(-0.06%) |
Nov 21, 2019 | 20.03 | 20.06 | 20.03 | 20.05 | 2,857 | -0.05(-0.26%) |
Nov 20, 2019 | 20.07 | 20.12 | 20.07 | 20.10 | 5,158 | +0.02(+0.11%) |
Nov 19, 2019 | 20.13 | 20.13 | 20.08 | 20.08 | 10,642 | -0.05(-0.23%) |
Nov 18, 2019 | 20.13 | 20.15 | 20.12 | 20.13 | 4,061 | -0.02(-0.12%) |
Nov 15, 2019 | 20.15 | 20.17 | 20.15 | 20.15 | 1,494 | +0.10(+0.49%) |
Nov 14, 2019 | 20.08 | 20.09 | 20.04 | 20.06 | 2,723 | -0.01(-0.03%) |
Nov 13, 2019 | 20.06 | 20.06 | 20.04 | 20.06 | 1,086 | +0.00(+0.01%) |
Nov 12, 2019 | 20.10 | 20.11 | 20.05 | 20.06 | 5,321 | -0.04(-0.19%) |
Nov 11, 2019 | 20.11 | 20.11 | 20.07 | 20.10 | 1,463 | -0.06(-0.30%) |
Nov 08, 2019 | 20.14 | 20.17 | 20.14 | 20.16 | 12,457 | -0.12(-0.58%) |
Nov 07, 2019 | 20.22 | 20.28 | 20.22 | 20.27 | 1,304 | -0.07(-0.35%) |
Nov 06, 2019 | 20.42 | 20.42 | 20.33 | 20.35 | 4,470 | -0.08(-0.39%) |
Nov 05, 2019 | 20.46 | 20.47 | 20.40 | 20.42 | 5,014 | -0.12(-0.59%) |
Nov 04, 2019 | 20.56 | 20.56 | 20.53 | 20.55 | 1,886 | +0.05(+0.22%) |
Nov 01, 2019 | 20.67 | 20.67 | 20.44 | 20.50 | 3,861 | +0.15(+0.76%) |
Oct 31, 2019 | 20.33 | 20.37 | 20.32 | 20.35 | 7,322 | +0.05(+0.24%) |
Oct 30, 2019 | 20.31 | 20.31 | 20.28 | 20.30 | 6,180 | +0.00(+0.02%) |
Oct 29, 2019 | 20.28 | 20.30 | 20.27 | 20.29 | 26,563 | -0.00(-0.02%) |
Oct 28, 2019 | 20.32 | 20.32 | 20.29 | 20.30 | 43,641 | -0.06(-0.28%) |
Oct 25, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 1,245 | +0.01(+0.04%) |
Oct 24, 2019 | 20.34 | 20.35 | 20.32 | 20.35 | 14,898 | +0.03(+0.14%) |
Oct 23, 2019 | 20.30 | 20.34 | 20.30 | 20.32 | 2,677 | +0.01(+0.04%) |
Oct 22, 2019 | 20.30 | 20.31 | 20.30 | 20.31 | 2,355 | +0.03(+0.14%) |
Oct 21, 2019 | 20.29 | 20.31 | 20.27 | 20.28 | 4,094 | -0.00(-0.02%) |
Oct 18, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 124 | -0.00(-0.02%) |
Oct 17, 2019 | 20.28 | 20.31 | 20.27 | 20.29 | 1,058 | +0.02(+0.08%) |
Oct 16, 2019 | 20.28 | 20.28 | 20.25 | 20.27 | 7,848 | +0.03(+0.14%) |
Oct 15, 2019 | 20.27 | 20.27 | 20.25 | 20.25 | 1,912 | -0.03(-0.14%) |
Oct 14, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 159 | -0.01(-0.04%) |
Oct 11, 2019 | 20.24 | 20.30 | 20.24 | 20.28 | 1,245 | +0.01(+0.03%) |
Oct 10, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 52 | -0.02(-0.10%) |
Oct 09, 2019 | 20.33 | 20.33 | 20.28 | 20.29 | 8,875 | +0.01(+0.04%) |
Oct 08, 2019 | 20.31 | 20.31 | 20.29 | 20.29 | 462 | +0.02(+0.12%) |
Oct 07, 2019 | 20.30 | 20.32 | 20.26 | 20.26 | 3,465 | -0.05(-0.24%) |
Oct 04, 2019 | 20.32 | 20.32 | 20.29 | 20.31 | 1,370 | +0.02(+0.12%) |
Oct 03, 2019 | 20.28 | 20.30 | 20.27 | 20.29 | 35,312 | +0.02(+0.12%) |
Oct 02, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 235 | +0.03(+0.14%) |
Oct 01, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 62 | -0.06(-0.28%) |
Sep 30, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 538 | -0.09(-0.43%) |
Sep 27, 2019 | 20.43 | 20.45 | 20.38 | 20.38 | 622 | -0.13(-0.64%) |
Sep 26, 2019 | 20.51 | 20.51 | 20.51 | 20.51 | 122 | -0.05(-0.24%) |
Sep 25, 2019 | 20.52 | 20.57 | 20.51 | 20.56 | 6,175 | -0.11(-0.54%) |
Sep 24, 2019 | 20.65 | 20.67 | 20.64 | 20.67 | 4,548 | -0.16(-0.79%) |
Sep 23, 2019 | 20.86 | 20.86 | 20.84 | 20.84 | 944 | +0.02(+0.10%) |
Sep 20, 2019 | 20.79 | 20.82 | 20.77 | 20.82 | 1,744 | +0.08(+0.37%) |
Sep 19, 2019 | 20.81 | 20.81 | 20.73 | 20.74 | 2,146 | +0.01(+0.04%) |
Sep 18, 2019 | 20.83 | 20.83 | 20.67 | 20.73 | 4,867 | -0.16(-0.77%) |
Sep 17, 2019 | 20.87 | 20.91 | 20.87 | 20.89 | 1,295 | -0.08(-0.40%) |
Sep 16, 2019 | 20.89 | 20.98 | 20.89 | 20.98 | 868 | +0.39(+1.88%) |
Sep 13, 2019 | 20.68 | 20.69 | 20.59 | 20.59 | 6,104 | -0.09(-0.42%) |
Sep 12, 2019 | 20.69 | 20.69 | 20.68 | 20.68 | 936 | -0.01(-0.03%) |
Sep 11, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 110 | +0.10(+0.50%) |
Sep 10, 2019 | 20.63 | 20.65 | 20.58 | 20.58 | 589 | -0.03(-0.15%) |
Sep 09, 2019 | 20.54 | 20.61 | 20.54 | 20.61 | 9,546 | +0.13(+0.64%) |
Sep 06, 2019 | 20.49 | 20.55 | 20.47 | 20.48 | 4,609 | -0.06(-0.28%) |
Sep 05, 2019 | 20.59 | 20.59 | 20.54 | 20.54 | 918 | -0.07(-0.36%) |
Sep 04, 2019 | 20.59 | 20.61 | 20.59 | 20.61 | 903 | +0.29(+1.40%) |