Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 19.70 | 19.70 | 19.70 | 345 | +0.00(+0.00%) | |
Nov 27, 2019 | 19.98 | 19.98 | 19.70 | 19.70 | 6,367 | -0.58(-2.86%) |
Nov 26, 2019 | 20.29 | 20.29 | 20.24 | 20.27 | 6,098 | +0.16(+0.80%) |
Nov 25, 2019 | 20.04 | 20.11 | 19.74 | 20.11 | 6,206 | +0.22(+1.13%) |
Nov 22, 2019 | 20.10 | 20.44 | 19.73 | 19.89 | 13,069 | +0.09(+0.45%) |
Nov 21, 2019 | 19.91 | 20.10 | 19.55 | 19.80 | 16,839 | -0.01(-0.08%) |
Nov 20, 2019 | 20.14 | 20.14 | 19.80 | 19.81 | 8,491 | -0.36(-1.78%) |
Nov 19, 2019 | 20.36 | 20.36 | 19.74 | 20.17 | 13,320 | +0.49(+2.50%) |
Nov 18, 2019 | 19.81 | 20.52 | 19.36 | 19.68 | 24,104 | -0.01(-0.08%) |
Nov 15, 2019 | 19.70 | 19.70 | 19.47 | 19.70 | 9,718 | +0.89(+4.73%) |
Nov 14, 2019 | 18.81 | 18.81 | 18.81 | 63 | +0.00(+0.00%) | |
Nov 13, 2019 | 18.81 | 18.81 | 18.81 | 418 | +0.00(+0.00%) | |
Nov 12, 2019 | 18.76 | 18.87 | 18.56 | 18.81 | 35,152 | +0.05(+0.25%) |
Nov 11, 2019 | 18.80 | 18.80 | 18.63 | 18.76 | 3,491 | -0.04(-0.22%) |
Nov 08, 2019 | 18.80 | 18.80 | 18.80 | 100 | +0.00(+0.00%) | |
Nov 07, 2019 | 18.70 | 18.80 | 18.70 | 18.80 | 11,390 | +0.07(+0.40%) |
Nov 06, 2019 | 18.80 | 18.80 | 18.73 | 18.73 | 2,757 | +0.23(+1.27%) |
Nov 05, 2019 | 18.46 | 18.49 | 18.46 | 18.49 | 4,557 | -0.01(-0.07%) |
Nov 04, 2019 | 18.67 | 18.69 | 18.50 | 18.50 | 5,499 | +0.07(+0.38%) |
Oct 31, 2019 | 18.43 | 18.43 | 18.43 | 0 | +0.19(+1.02%) | |
Oct 30, 2019 | 18.35 | 18.38 | 18.25 | 18.25 | 7,482 | -0.05(-0.26%) |
Oct 29, 2019 | 18.29 | 18.42 | 18.29 | 18.30 | 6,440 | -0.17(-0.91%) |
Oct 28, 2019 | 18.48 | 18.63 | 18.46 | 18.46 | 3,223 | -0.01(-0.03%) |
Oct 25, 2019 | 18.87 | 18.87 | 18.47 | 18.47 | 4,021 | -0.11(-0.59%) |
Oct 24, 2019 | 18.87 | 18.87 | 18.58 | 18.58 | 1,869 | +0.12(+0.62%) |
Oct 23, 2019 | 18.73 | 18.73 | 18.46 | 18.46 | 1,390 | +0.00(+0.02%) |
Oct 22, 2019 | 18.64 | 18.65 | 18.46 | 18.46 | 3,749 | -0.18(-0.98%) |
Oct 21, 2019 | 18.64 | 18.84 | 18.44 | 18.64 | 12,010 | -0.01(-0.03%) |
Oct 18, 2019 | 18.65 | 18.65 | 18.65 | 559 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 2,261 | -0.05(-0.26%) |
Oct 16, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 1,568 | +0.29(+1.56%) |
Oct 15, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 821 | -0.02(-0.11%) |
Oct 14, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 425 | -0.29(-1.53%) |
Oct 11, 2019 | 18.87 | 18.87 | 18.71 | 18.71 | 2,345 | -0.08(-0.41%) |
Oct 10, 2019 | 18.87 | 18.87 | 18.79 | 18.79 | 1,879 | -0.01(-0.05%) |
Oct 09, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 1,062 | +0.00(+0.00%) |
Oct 08, 2019 | 18.68 | 18.84 | 18.67 | 18.80 | 3,170 | +0.12(+0.64%) |
Oct 07, 2019 | 18.87 | 18.87 | 18.68 | 18.68 | 3,223 | -0.10(-0.54%) |
Oct 04, 2019 | 18.41 | 18.92 | 18.41 | 18.78 | 16,085 | +0.46(+2.51%) |
Oct 03, 2019 | 18.05 | 18.47 | 18.05 | 18.32 | 6,725 | -0.09(-0.50%) |
Oct 02, 2019 | 18.43 | 18.43 | 18.30 | 18.41 | 7,218 | -0.14(-0.77%) |
Oct 01, 2019 | 18.89 | 18.89 | 18.55 | 18.56 | 6,936 | -0.31(-1.63%) |
Sep 30, 2019 | 18.36 | 18.89 | 18.36 | 18.87 | 11,145 | +0.49(+2.68%) |
Sep 27, 2019 | 18.94 | 18.94 | 18.00 | 18.37 | 11,393 | -0.66(-3.47%) |
Sep 26, 2019 | 18.97 | 19.04 | 18.80 | 19.03 | 11,138 | +0.08(+0.44%) |
Sep 25, 2019 | 18.87 | 18.95 | 18.77 | 18.95 | 3,294 | +0.01(+0.08%) |
Sep 24, 2019 | 18.79 | 19.16 | 18.65 | 18.93 | 19,657 | +0.43(+2.34%) |
Sep 23, 2019 | 18.46 | 18.50 | 18.43 | 18.50 | 6,477 | -0.01(-0.03%) |
Sep 20, 2019 | 18.15 | 18.58 | 18.10 | 18.51 | 16,420 | +0.17(+0.91%) |
Sep 19, 2019 | 18.14 | 18.44 | 18.14 | 18.34 | 10,901 | -0.06(-0.31%) |
Sep 18, 2019 | 18.05 | 18.94 | 18.05 | 18.40 | 27,327 | +0.42(+2.32%) |
Sep 17, 2019 | 18.44 | 18.56 | 17.98 | 17.98 | 4,818 | -0.18(-1.00%) |
Sep 16, 2019 | 17.84 | 18.16 | 17.84 | 18.16 | 8,220 | +0.14(+0.78%) |
Sep 13, 2019 | 17.70 | 18.04 | 17.70 | 18.02 | 7,707 | +0.22(+1.24%) |
Sep 12, 2019 | 17.80 | 17.80 | 17.68 | 17.80 | 24,278 | +0.17(+0.95%) |
Sep 11, 2019 | 17.58 | 17.63 | 17.58 | 17.63 | 4,593 | +0.06(+0.34%) |
Sep 10, 2019 | 17.56 | 17.57 | 17.56 | 17.57 | 1,152 | -0.06(-0.33%) |
Sep 09, 2019 | 17.54 | 17.63 | 17.54 | 17.63 | 6,135 | -0.02(-0.09%) |
Sep 06, 2019 | 17.65 | 17.65 | 17.65 | 147 | +0.00(+0.00%) | |
Sep 05, 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 1,925 | -0.42(-2.35%) |
Sep 04, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 1,239 | +0.41(+2.32%) |