Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.11 | 20.11 | 20.09 | 20.09 | 1,046 | +0.07(+0.35%) |
Oct 30, 2019 | 20.08 | 20.08 | 20.02 | 20.02 | 5,174 | -0.04(-0.21%) |
Oct 29, 2019 | 20.07 | 20.08 | 20.06 | 20.06 | 12,914 | +0.05(+0.25%) |
Oct 28, 2019 | 20.02 | 20.09 | 20.01 | 20.01 | 4,330 | -0.04(-0.18%) |
Oct 25, 2019 | 20.04 | 20.05 | 20.04 | 20.05 | 2,561 | -0.02(-0.08%) |
Oct 24, 2019 | 20.09 | 20.09 | 20.07 | 20.07 | 2,874 | +0.04(+0.20%) |
Oct 23, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 12,301 | -0.02(-0.09%) |
Oct 22, 2019 | 20.05 | 20.06 | 20.05 | 20.05 | 1,361 | +0.01(+0.03%) |
Oct 21, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 457 | +0.02(+0.11%) |
Oct 18, 2019 | 20.02 | 20.03 | 20.01 | 20.02 | 1,712 | +0.02(+0.08%) |
Oct 17, 2019 | 20.02 | 20.05 | 20.00 | 20.00 | 4,261 | -0.00(-0.02%) |
Oct 16, 2019 | 20.00 | 20.01 | 19.98 | 20.00 | 1,491 | -0.02(-0.12%) |
Oct 15, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 1,151 | +0.01(+0.06%) |
Oct 14, 2019 | 19.99 | 20.02 | 19.99 | 20.02 | 2,350 | +0.02(+0.12%) |
Oct 11, 2019 | 20.07 | 20.07 | 19.99 | 19.99 | 13,703 | -0.05(-0.26%) |
Oct 10, 2019 | 20.04 | 20.05 | 20.04 | 20.04 | 8,535 | -0.02(-0.10%) |
Oct 09, 2019 | 20.07 | 20.07 | 20.06 | 20.07 | 4,447 | -0.02(-0.08%) |
Oct 08, 2019 | 20.11 | 20.11 | 20.08 | 20.08 | 5,339 | -0.01(-0.03%) |
Oct 07, 2019 | 20.15 | 20.15 | 20.09 | 20.09 | 6,971 | -0.00(-0.02%) |
Oct 04, 2019 | 20.09 | 20.11 | 20.09 | 20.09 | 2,814 | +0.02(+0.09%) |
Oct 03, 2019 | 20.07 | 20.09 | 20.05 | 20.07 | 9,566 | -0.00(-0.01%) |
Oct 02, 2019 | 20.07 | 20.09 | 20.07 | 20.08 | 524 | +0.01(+0.05%) |
Oct 01, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 825 | -0.01(-0.03%) |
Sep 30, 2019 | 20.08 | 20.08 | 20.05 | 20.07 | 890 | -0.00(-0.01%) |
Sep 27, 2019 | 20.09 | 20.10 | 20.03 | 20.07 | 19,209 | +0.02(+0.10%) |
Sep 26, 2019 | 20.05 | 20.07 | 20.05 | 20.05 | 2,405 | -0.01(-0.03%) |
Sep 25, 2019 | 20.06 | 20.08 | 20.04 | 20.06 | 7,945 | -0.04(-0.18%) |
Sep 24, 2019 | 20.11 | 20.12 | 20.07 | 20.10 | 3,882 | +0.01(+0.06%) |
Sep 23, 2019 | 20.08 | 20.11 | 20.08 | 20.08 | 1,117 | +0.06(+0.30%) |
Sep 20, 2019 | 20.00 | 20.06 | 20.00 | 20.02 | 2,079 | -0.00(-0.00%) |
Sep 19, 2019 | 20.02 | 20.04 | 20.02 | 20.02 | 9,917 | +0.02(+0.12%) |
Sep 18, 2019 | 20.06 | 20.06 | 19.97 | 20.00 | 3,352 | +0.01(+0.06%) |
Sep 17, 2019 | 20.02 | 20.04 | 19.99 | 19.99 | 4,127 | +0.01(+0.05%) |
Sep 16, 2019 | 19.97 | 19.99 | 19.96 | 19.98 | 3,580 | -0.00(-0.01%) |
Sep 13, 2019 | 19.96 | 20.02 | 19.96 | 19.98 | 6,138 | +0.00(+0.00%) |
Sep 12, 2019 | 20.01 | 20.01 | 19.97 | 19.98 | 6,094 | -0.02(-0.12%) |
Sep 11, 2019 | 20.00 | 20.03 | 19.99 | 20.00 | 3,820 | +0.01(+0.07%) |
Sep 10, 2019 | 20.02 | 20.02 | 19.99 | 19.99 | 1,215 | +0.00(+0.01%) |
Sep 09, 2019 | 20.02 | 20.05 | 19.99 | 19.99 | 6,590 | -0.04(-0.20%) |
Sep 06, 2019 | 20.06 | 20.07 | 20.03 | 20.03 | 3,069 | +0.00(+0.00%) |
Sep 05, 2019 | 20.07 | 20.07 | 20.03 | 20.03 | 4,750 | -0.03(-0.14%) |
Sep 04, 2019 | 20.06 | 20.09 | 20.05 | 20.06 | 3,254 | +0.00(+0.00%) |
Sep 03, 2019 | 19.99 | 20.08 | 19.99 | 20.06 | 2,951 | +0.05(+0.27%) |
Aug 30, 2019 | 20.00 | 20.04 | 19.99 | 20.00 | 2,332 | -0.00(-0.02%) |
Aug 29, 2019 | 20.00 | 20.01 | 20.00 | 20.01 | 7,640 | -0.01(-0.04%) |
Aug 28, 2019 | 20.00 | 20.03 | 20.00 | 20.02 | 7,454 | +0.04(+0.18%) |
Aug 27, 2019 | 19.97 | 19.98 | 19.96 | 19.98 | 6,861 | +0.04(+0.22%) |
Aug 26, 2019 | 19.95 | 19.96 | 19.93 | 19.94 | 7,607 | -0.01(-0.04%) |
Aug 23, 2019 | 19.87 | 19.95 | 19.87 | 19.95 | 736 | +0.05(+0.24%) |
Aug 22, 2019 | 19.91 | 19.93 | 19.90 | 19.90 | 2,998 | +0.00(+0.01%) |
Aug 21, 2019 | 19.90 | 19.91 | 19.89 | 19.90 | 6,775 | +0.02(+0.10%) |
Aug 20, 2019 | 19.90 | 19.90 | 19.88 | 19.88 | 4,148 | -0.02(-0.10%) |
Aug 19, 2019 | 19.90 | 19.91 | 19.88 | 19.90 | 2,540 | -0.02(-0.09%) |
Aug 16, 2019 | 19.91 | 19.92 | 19.90 | 19.92 | 6,530 | +0.05(+0.25%) |
Aug 15, 2019 | 19.87 | 19.89 | 19.85 | 19.87 | 2,758 | -0.02(-0.12%) |
Aug 14, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 5,497 | -0.04(-0.18%) |
Aug 13, 2019 | 19.93 | 19.93 | 19.92 | 19.93 | 30,123 | +0.00(+0.01%) |
Aug 12, 2019 | 19.92 | 19.93 | 19.92 | 19.92 | 1,919 | +0.01(+0.04%) |
Aug 09, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 5,791 | -0.00(-0.02%) |
Aug 08, 2019 | 19.89 | 19.92 | 19.89 | 19.92 | 1,133 | -0.01(-0.05%) |
Aug 07, 2019 | 19.92 | 19.94 | 19.92 | 19.93 | 3,896 | +0.02(+0.09%) |
Aug 06, 2019 | 19.92 | 19.92 | 19.90 | 19.91 | 15,945 | +0.01(+0.03%) |
Aug 05, 2019 | 19.91 | 19.92 | 19.91 | 19.91 | 4,610 | -0.04(-0.20%) |
Aug 02, 2019 | 19.95 | 19.95 | 19.93 | 19.95 | 6,653 | +0.03(+0.15%) |