Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.15 | 19.21 | 19.15 | 19.21 | 18,103 | +0.07(+0.39%) |
Oct 30, 2019 | 19.14 | 19.16 | 19.07 | 19.14 | 34,526 | +0.02(+0.12%) |
Oct 29, 2019 | 19.11 | 19.14 | 19.10 | 19.11 | 19,231 | +0.00(+0.02%) |
Oct 28, 2019 | 19.07 | 19.13 | 19.07 | 19.11 | 15,215 | +0.02(+0.09%) |
Oct 25, 2019 | 19.15 | 19.15 | 19.09 | 19.09 | 19,563 | -0.03(-0.17%) |
Oct 24, 2019 | 19.19 | 19.19 | 19.11 | 19.12 | 31,433 | -0.04(-0.22%) |
Oct 23, 2019 | 19.14 | 19.18 | 19.14 | 19.16 | 40,733 | +0.00(+0.00%) |
Oct 22, 2019 | 19.17 | 19.22 | 19.16 | 19.16 | 24,553 | -0.04(-0.19%) |
Oct 21, 2019 | 19.23 | 19.23 | 19.18 | 19.20 | 128,375 | -0.02(-0.10%) |
Oct 18, 2019 | 19.18 | 19.22 | 19.16 | 19.22 | 51,059 | +0.07(+0.34%) |
Oct 17, 2019 | 19.15 | 19.16 | 19.13 | 19.15 | 62,764 | +0.10(+0.54%) |
Oct 16, 2019 | 19.01 | 19.10 | 19.01 | 19.05 | 79,429 | +0.07(+0.39%) |
Oct 15, 2019 | 18.92 | 19.01 | 18.92 | 18.98 | 17,267 | +0.02(+0.08%) |
Oct 14, 2019 | 19.00 | 19.00 | 18.94 | 18.96 | 12,690 | -0.04(-0.19%) |
Oct 11, 2019 | 19.00 | 19.02 | 18.99 | 19.00 | 46,759 | +0.07(+0.35%) |
Oct 10, 2019 | 18.88 | 18.94 | 18.88 | 18.93 | 80,212 | +0.10(+0.52%) |
Oct 09, 2019 | 18.85 | 18.86 | 18.83 | 18.83 | 6,116 | -0.00(-0.02%) |
Oct 08, 2019 | 18.85 | 18.86 | 18.82 | 18.84 | 19,752 | -0.05(-0.25%) |
Oct 07, 2019 | 18.93 | 18.93 | 18.86 | 18.88 | 12,412 | -0.03(-0.15%) |
Oct 04, 2019 | 18.91 | 18.91 | 18.88 | 18.91 | 10,534 | +0.02(+0.12%) |
Oct 03, 2019 | 18.88 | 18.93 | 18.86 | 18.89 | 38,419 | +0.02(+0.13%) |
Oct 02, 2019 | 18.85 | 18.87 | 18.83 | 18.87 | 86,497 | +0.03(+0.15%) |
Oct 01, 2019 | 18.76 | 18.85 | 18.75 | 18.84 | 53,590 | +0.05(+0.25%) |
Sep 30, 2019 | 18.80 | 18.81 | 18.78 | 18.79 | 19,565 | -0.05(-0.25%) |
Sep 27, 2019 | 18.85 | 18.86 | 18.83 | 18.84 | 10,534 | +0.02(+0.12%) |
Sep 26, 2019 | 18.86 | 18.89 | 18.82 | 18.82 | 14,095 | -0.06(-0.30%) |
Sep 25, 2019 | 18.90 | 18.91 | 18.86 | 18.87 | 13,945 | -0.13(-0.69%) |
Sep 24, 2019 | 18.94 | 19.01 | 18.94 | 19.00 | 13,156 | +0.05(+0.27%) |
Sep 23, 2019 | 18.93 | 18.95 | 18.90 | 18.95 | 22,622 | -0.01(-0.06%) |
Sep 20, 2019 | 18.95 | 18.97 | 18.93 | 18.96 | 10,641 | -0.03(-0.16%) |
Sep 19, 2019 | 19.02 | 19.02 | 18.98 | 18.99 | 25,213 | +0.01(+0.04%) |
Sep 18, 2019 | 18.96 | 19.00 | 18.93 | 18.98 | 20,883 | -0.03(-0.16%) |
Sep 17, 2019 | 18.97 | 19.02 | 18.97 | 19.01 | 13,129 | +0.07(+0.34%) |
Sep 16, 2019 | 18.95 | 18.98 | 18.93 | 18.95 | 21,454 | -0.07(-0.39%) |
Sep 13, 2019 | 19.02 | 19.03 | 19.01 | 19.02 | 31,817 | +0.05(+0.25%) |
Sep 12, 2019 | 18.91 | 18.99 | 18.88 | 18.98 | 47,303 | +0.05(+0.24%) |
Sep 11, 2019 | 18.93 | 18.95 | 18.91 | 18.93 | 6,052 | -0.05(-0.27%) |
Sep 10, 2019 | 19.01 | 19.02 | 18.98 | 18.98 | 2,587 | -0.03(-0.17%) |
Sep 09, 2019 | 19.02 | 19.04 | 19.02 | 19.02 | 30,826 | +0.04(+0.20%) |
Sep 06, 2019 | 18.99 | 19.03 | 18.98 | 18.98 | 49,124 | -0.01(-0.05%) |
Sep 05, 2019 | 19.05 | 19.05 | 18.97 | 18.99 | 14,866 | +0.00(+0.00%) |
Sep 04, 2019 | 18.97 | 18.99 | 18.93 | 18.99 | 23,538 | +0.13(+0.69%) |
Sep 03, 2019 | 18.85 | 18.88 | 18.81 | 18.86 | 121,450 | -0.07(-0.34%) |
Aug 30, 2019 | 18.95 | 18.98 | 18.87 | 18.92 | 29,990 | -0.05(-0.25%) |
Aug 29, 2019 | 18.99 | 19.02 | 18.96 | 18.97 | 39,775 | -0.05(-0.24%) |
Aug 28, 2019 | 19.05 | 19.05 | 19.01 | 19.02 | 9,388 | -0.07(-0.37%) |
Aug 27, 2019 | 19.07 | 19.10 | 19.06 | 19.08 | 4,832 | +0.03(+0.17%) |
Aug 26, 2019 | 19.06 | 19.09 | 19.05 | 19.05 | 15,806 | -0.09(-0.49%) |
Aug 23, 2019 | 19.02 | 19.15 | 18.98 | 19.15 | 45,684 | +0.12(+0.64%) |
Aug 22, 2019 | 19.01 | 19.05 | 19.01 | 19.02 | 15,479 | +0.01(+0.05%) |
Aug 21, 2019 | 19.02 | 19.05 | 19.00 | 19.02 | 30,798 | -0.03(-0.17%) |
Aug 20, 2019 | 19.02 | 19.05 | 19.01 | 19.05 | 11,872 | +0.05(+0.25%) |
Aug 19, 2019 | 19.06 | 19.06 | 19.00 | 19.00 | 88,394 | -0.05(-0.24%) |
Aug 16, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 7,094 | -0.01(-0.03%) |
Aug 15, 2019 | 19.07 | 19.10 | 19.03 | 19.05 | 11,971 | -0.02(-0.10%) |
Aug 14, 2019 | 19.10 | 19.12 | 19.07 | 19.07 | 13,199 | -0.05(-0.27%) |
Aug 13, 2019 | 19.20 | 19.22 | 19.12 | 19.12 | 16,151 | -0.07(-0.39%) |
Aug 12, 2019 | 19.20 | 19.22 | 19.19 | 19.20 | 20,408 | +0.02(+0.10%) |
Aug 09, 2019 | 19.15 | 19.20 | 19.15 | 19.18 | 12,146 | +0.02(+0.08%) |
Aug 08, 2019 | 19.15 | 19.20 | 19.15 | 19.16 | 4,512 | +0.02(+0.09%) |
Aug 07, 2019 | 19.17 | 19.21 | 19.15 | 19.15 | 17,764 | -0.02(-0.10%) |
Aug 06, 2019 | 19.16 | 19.17 | 19.14 | 19.16 | 19,869 | -0.03(-0.15%) |
Aug 05, 2019 | 19.16 | 19.20 | 19.13 | 19.19 | 93,034 | +0.14(+0.73%) |
Aug 02, 2019 | 19.03 | 19.06 | 19.02 | 19.05 | 17,306 | +0.05(+0.24%) |