Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.29 | 20.36 | 20.22 | 20.28 | 16,555 | -0.11(-0.53%) |
Oct 30, 2019 | 20.22 | 20.43 | 20.15 | 20.38 | 128,362 | +0.09(+0.43%) |
Oct 29, 2019 | 20.20 | 20.37 | 20.20 | 20.30 | 6,684 | +0.00(+0.02%) |
Oct 28, 2019 | 20.30 | 20.38 | 20.28 | 20.29 | 7,374 | +0.01(+0.04%) |
Oct 25, 2019 | 20.20 | 20.35 | 20.17 | 20.28 | 22,493 | +0.10(+0.51%) |
Oct 24, 2019 | 20.17 | 20.27 | 20.12 | 20.18 | 48,063 | +0.02(+0.11%) |
Oct 23, 2019 | 20.15 | 20.21 | 20.13 | 20.16 | 27,438 | +0.00(+0.00%) |
Oct 22, 2019 | 20.22 | 20.26 | 20.11 | 20.16 | 41,272 | +0.02(+0.09%) |
Oct 21, 2019 | 20.08 | 20.22 | 20.06 | 20.14 | 72,942 | +0.18(+0.90%) |
Oct 18, 2019 | 20.12 | 20.13 | 19.95 | 19.96 | 11,190 | -0.12(-0.58%) |
Oct 17, 2019 | 20.10 | 20.26 | 20.02 | 20.08 | 673,063 | +0.05(+0.27%) |
Oct 16, 2019 | 19.95 | 20.02 | 19.95 | 20.02 | 5,061 | +0.09(+0.44%) |
Oct 15, 2019 | 19.86 | 19.96 | 19.86 | 19.94 | 7,308 | +0.15(+0.75%) |
Oct 14, 2019 | 19.82 | 19.82 | 19.79 | 19.79 | 3,005 | -0.04(-0.22%) |
Oct 11, 2019 | 19.75 | 19.92 | 19.75 | 19.83 | 29,431 | +0.26(+1.31%) |
Oct 10, 2019 | 19.40 | 19.61 | 19.40 | 19.58 | 6,166 | +0.19(+1.00%) |
Oct 09, 2019 | 19.41 | 19.47 | 19.38 | 19.38 | 6,922 | +0.09(+0.46%) |
Oct 08, 2019 | 19.33 | 19.41 | 19.28 | 19.29 | 32,603 | -0.11(-0.59%) |
Oct 07, 2019 | 19.37 | 19.48 | 19.37 | 19.41 | 6,884 | -0.08(-0.42%) |
Oct 04, 2019 | 19.40 | 19.51 | 19.39 | 19.49 | 26,745 | +0.03(+0.14%) |
Oct 03, 2019 | 19.37 | 19.47 | 19.29 | 19.46 | 26,545 | +0.16(+0.83%) |
Oct 02, 2019 | 19.34 | 19.35 | 19.26 | 19.30 | 8,136 | -0.18(-0.92%) |
Oct 01, 2019 | 19.54 | 19.56 | 19.48 | 19.48 | 7,863 | -0.08(-0.41%) |
Sep 30, 2019 | 19.56 | 19.67 | 19.54 | 19.56 | 14,324 | +0.07(+0.38%) |
Sep 27, 2019 | 19.69 | 19.70 | 19.41 | 19.49 | 5,707 | -0.23(-1.18%) |
Sep 26, 2019 | 19.65 | 19.73 | 19.61 | 19.72 | 19,420 | +0.04(+0.21%) |
Sep 25, 2019 | 19.54 | 19.71 | 19.43 | 19.68 | 41,838 | +0.02(+0.12%) |
Sep 24, 2019 | 19.74 | 19.78 | 19.62 | 19.65 | 30,868 | -0.16(-0.80%) |
Sep 23, 2019 | 19.70 | 19.85 | 19.70 | 19.81 | 8,751 | +0.02(+0.08%) |
Sep 20, 2019 | 19.84 | 19.93 | 19.77 | 19.80 | 9,623 | +0.00(+0.01%) |
Sep 19, 2019 | 19.89 | 19.92 | 19.76 | 19.79 | 20,951 | +0.02(+0.09%) |
Sep 18, 2019 | 19.84 | 19.89 | 19.77 | 19.78 | 9,589 | -0.14(-0.72%) |
Sep 17, 2019 | 19.70 | 19.92 | 19.70 | 19.92 | 17,702 | +0.05(+0.27%) |
Sep 16, 2019 | 19.94 | 19.94 | 19.86 | 19.87 | 8,613 | -0.10(-0.50%) |
Sep 13, 2019 | 20.02 | 20.02 | 19.93 | 19.97 | 20,031 | +0.09(+0.43%) |
Sep 12, 2019 | 19.82 | 19.95 | 19.82 | 19.88 | 11,343 | +0.04(+0.23%) |
Sep 11, 2019 | 19.78 | 19.85 | 19.78 | 19.83 | 9,578 | +0.14(+0.71%) |
Sep 10, 2019 | 19.66 | 19.77 | 19.66 | 19.70 | 6,045 | -0.02(-0.09%) |
Sep 09, 2019 | 19.74 | 19.76 | 19.68 | 19.71 | 14,896 | +0.06(+0.32%) |
Sep 06, 2019 | 19.67 | 19.72 | 19.65 | 19.65 | 8,840 | +0.01(+0.05%) |
Sep 05, 2019 | 19.57 | 19.70 | 19.57 | 19.64 | 13,164 | +0.22(+1.15%) |
Sep 04, 2019 | 19.41 | 19.48 | 19.40 | 19.42 | 13,800 | +0.28(+1.45%) |
Sep 03, 2019 | 19.14 | 19.24 | 19.02 | 19.14 | 27,740 | -0.22(-1.13%) |
Aug 30, 2019 | 19.32 | 19.36 | 19.27 | 19.36 | 2,350 | +0.17(+0.90%) |
Aug 29, 2019 | 19.07 | 19.24 | 19.07 | 19.19 | 10,728 | +0.22(+1.18%) |
Aug 28, 2019 | 18.91 | 19.07 | 18.91 | 18.96 | 11,640 | -0.06(-0.31%) |
Aug 27, 2019 | 19.05 | 19.05 | 18.97 | 19.02 | 4,873 | +0.10(+0.54%) |
Aug 26, 2019 | 18.89 | 18.98 | 18.89 | 18.92 | 24,178 | +0.10(+0.53%) |
Aug 23, 2019 | 19.11 | 19.15 | 18.81 | 18.82 | 12,309 | -0.24(-1.28%) |
Aug 22, 2019 | 19.08 | 19.13 | 19.05 | 19.06 | 23,474 | -0.17(-0.88%) |
Aug 21, 2019 | 19.20 | 19.25 | 19.20 | 19.23 | 17,325 | +0.12(+0.61%) |
Aug 20, 2019 | 19.19 | 19.20 | 19.11 | 19.11 | 14,217 | +0.01(+0.05%) |
Aug 19, 2019 | 19.17 | 19.17 | 19.11 | 19.11 | 23,133 | +0.11(+0.57%) |
Aug 16, 2019 | 18.87 | 19.02 | 18.87 | 19.00 | 25,514 | +0.21(+1.13%) |
Aug 15, 2019 | 18.75 | 18.80 | 18.69 | 18.79 | 9,186 | +0.17(+0.94%) |
Aug 14, 2019 | 18.67 | 18.82 | 18.61 | 18.61 | 45,485 | -0.40(-2.08%) |
Aug 13, 2019 | 18.76 | 19.12 | 18.76 | 19.01 | 5,689 | +0.10(+0.52%) |
Aug 12, 2019 | 18.88 | 18.97 | 18.87 | 18.91 | 12,153 | -0.21(-1.11%) |
Aug 09, 2019 | 19.10 | 19.18 | 19.03 | 19.12 | 10,743 | -0.08(-0.42%) |
Aug 08, 2019 | 19.21 | 19.22 | 19.13 | 19.20 | 5,718 | +0.14(+0.73%) |
Aug 07, 2019 | 18.82 | 19.07 | 18.80 | 19.06 | 17,084 | +0.09(+0.49%) |
Aug 06, 2019 | 18.94 | 18.99 | 18.90 | 18.97 | 25,566 | +0.19(+1.01%) |
Aug 05, 2019 | 18.99 | 18.99 | 18.75 | 18.78 | 6,336 | -0.54(-2.78%) |
Aug 02, 2019 | 19.39 | 19.42 | 19.28 | 19.32 | 7,385 | -0.10(-0.53%) |