Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.03 | 20.06 | 20.00 | 20.06 | 5,095 | -0.09(-0.42%) |
Oct 30, 2019 | 20.05 | 20.15 | 20.05 | 20.15 | 1,031 | +0.78(+4.02%) |
Oct 29, 2019 | 19.80 | 20.19 | 16.14 | 19.37 | 2,385 | -0.63(-3.14%) |
Oct 28, 2019 | 19.96 | 20.02 | 19.87 | 20.00 | 7,932 | +0.24(+1.21%) |
Oct 25, 2019 | 19.70 | 19.77 | 19.56 | 19.76 | 1,053 | +0.23(+1.20%) |
Oct 24, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 279 | -0.14(-0.71%) |
Oct 23, 2019 | 19.68 | 19.68 | 19.67 | 19.67 | 8,674 | -0.01(-0.05%) |
Oct 22, 2019 | 19.68 | 19.68 | 19.68 | 38 | +0.00(+0.00%) | |
Oct 21, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 1,116 | +0.10(+0.53%) |
Oct 18, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 105 | -0.18(-0.91%) |
Oct 17, 2019 | 19.84 | 19.84 | 19.75 | 19.75 | 701 | +0.21(+1.07%) |
Oct 16, 2019 | 19.58 | 19.58 | 19.54 | 19.54 | 1,802 | +0.02(+0.10%) |
Oct 15, 2019 | 19.47 | 19.53 | 19.40 | 19.52 | 42,009 | +0.41(+2.16%) |
Oct 14, 2019 | 19.05 | 19.11 | 19.05 | 19.11 | 409 | +0.22(+1.18%) |
Oct 11, 2019 | 18.89 | 18.89 | 18.89 | 79 | +0.00(+0.00%) | |
Oct 10, 2019 | 18.89 | 18.95 | 18.89 | 18.89 | 6,009 | -0.04(-0.19%) |
Oct 09, 2019 | 18.85 | 18.92 | 18.85 | 18.92 | 326 | -0.08(-0.42%) |
Oct 08, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1,066 | -0.35(-1.82%) |
Oct 07, 2019 | 19.28 | 19.35 | 19.28 | 19.35 | 2,089 | +0.11(+0.55%) |
Oct 04, 2019 | 19.00 | 19.25 | 19.00 | 19.25 | 1,580 | +0.26(+1.36%) |
Oct 03, 2019 | 18.83 | 18.99 | 18.83 | 18.99 | 676 | +0.21(+1.10%) |
Oct 02, 2019 | 18.74 | 18.78 | 18.69 | 18.78 | 2,855 | -0.27(-1.40%) |
Oct 01, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 331 | -0.27(-1.42%) |
Sep 30, 2019 | 19.29 | 19.32 | 19.29 | 19.32 | 215 | +0.09(+0.44%) |
Sep 27, 2019 | 19.24 | 19.24 | 19.24 | 116 | +0.00(+0.00%) | |
Sep 26, 2019 | 19.39 | 19.39 | 19.24 | 19.24 | 1,006 | -0.15(-0.79%) |
Sep 25, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 1,485 | +0.03(+0.16%) |
Sep 24, 2019 | 19.32 | 19.36 | 19.32 | 19.36 | 414 | -0.19(-0.98%) |
Sep 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 114 | +0.08(+0.39%) |
Sep 20, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 211 | -0.11(-0.58%) |
Sep 19, 2019 | 19.59 | 19.59 | 19.54 | 19.59 | 6,352 | +0.14(+0.73%) |
Sep 18, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 105 | -0.20(-0.99%) |
Sep 17, 2019 | 19.64 | 19.64 | 19.64 | 128 | +0.00(+0.00%) | |
Sep 16, 2019 | 19.64 | 19.64 | 19.64 | 10 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.64 | 19.64 | 19.64 | 47 | +0.00(+0.00%) | |
Sep 12, 2019 | 19.65 | 19.65 | 19.64 | 19.64 | 316 | +0.13(+0.66%) |
Sep 11, 2019 | 19.48 | 19.51 | 19.48 | 19.51 | 708 | +0.26(+1.36%) |
Sep 10, 2019 | 19.20 | 19.25 | 19.20 | 19.25 | 232 | +0.11(+0.57%) |
Sep 09, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 189 | -0.27(-1.38%) |
Sep 06, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 105 | +0.09(+0.45%) |
Sep 05, 2019 | 19.26 | 19.32 | 19.26 | 19.32 | 267 | +0.27(+1.39%) |
Sep 04, 2019 | 19.01 | 19.06 | 18.99 | 19.06 | 9,424 | -0.02(-0.11%) |
Sep 03, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 1,432 | -0.12(-0.63%) |
Aug 30, 2019 | 19.27 | 19.27 | 19.20 | 19.20 | 844 | +0.20(+1.04%) |
Aug 29, 2019 | 19.00 | 19.00 | 19.00 | 95 | +0.00(+0.00%) | |
Aug 28, 2019 | 19.00 | 19.07 | 19.00 | 19.00 | 1,630 | -0.03(-0.14%) |
Aug 27, 2019 | 19.03 | 19.03 | 19.03 | 135 | +0.00(+0.00%) | |
Aug 26, 2019 | 19.02 | 19.03 | 19.02 | 19.03 | 358 | +0.08(+0.44%) |
Aug 23, 2019 | 19.00 | 19.00 | 18.95 | 18.95 | 316 | -0.38(-1.96%) |
Aug 22, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 204 | -0.15(-0.76%) |
Aug 21, 2019 | 19.35 | 19.47 | 19.35 | 19.47 | 1,564 | +0.08(+0.43%) |
Aug 20, 2019 | 19.46 | 19.46 | 19.39 | 19.39 | 328 | -0.04(-0.20%) |
Aug 19, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 158 | +0.33(+1.71%) |
Aug 16, 2019 | 19.11 | 19.12 | 19.10 | 19.10 | 1,161 | +0.24(+1.28%) |
Aug 15, 2019 | 18.86 | 18.86 | 18.86 | 11 | +0.00(+0.00%) | |
Aug 14, 2019 | 19.01 | 19.05 | 18.86 | 18.86 | 972 | -0.43(-2.22%) |
Aug 13, 2019 | 19.29 | 19.29 | 19.29 | 29 | +0.00(+0.00%) | |
Aug 12, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 197 | -0.16(-0.82%) |
Aug 09, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 105 | -0.03(-0.16%) |
Aug 08, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 153 | +0.19(+0.98%) |
Aug 07, 2019 | 19.18 | 19.36 | 19.16 | 19.29 | 1,660 | +0.33(+1.72%) |
Aug 06, 2019 | 18.96 | 18.96 | 18.96 | 68 | +0.00(+0.00%) | |
Aug 05, 2019 | 18.94 | 18.96 | 18.94 | 18.96 | 625 | -0.39(-2.01%) |
Aug 02, 2019 | 19.33 | 19.49 | 19.33 | 19.35 | 950 | -0.04(-0.19%) |