Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.54 | 19.55 | 19.52 | 19.53 | 267,521 | +0.03(+0.16%) |
Oct 30, 2019 | 19.53 | 19.53 | 19.49 | 19.50 | 328,247 | +0.00(+0.00%) |
Oct 29, 2019 | 19.56 | 19.56 | 19.50 | 19.50 | 461,407 | -0.03(-0.16%) |
Oct 28, 2019 | 19.56 | 19.58 | 19.53 | 19.53 | 161,964 | -0.03(-0.16%) |
Oct 25, 2019 | 19.60 | 19.60 | 19.56 | 19.56 | 321,112 | -0.03(-0.14%) |
Oct 24, 2019 | 19.63 | 19.63 | 19.58 | 19.59 | 149,824 | +0.00(+0.00%) |
Oct 23, 2019 | 19.56 | 19.60 | 19.55 | 19.59 | 143,612 | +0.06(+0.30%) |
Oct 22, 2019 | 19.54 | 19.55 | 19.52 | 19.53 | 173,795 | +0.01(+0.04%) |
Oct 21, 2019 | 19.54 | 19.54 | 19.52 | 19.53 | 235,150 | -0.01(-0.06%) |
Oct 18, 2019 | 19.54 | 19.54 | 19.52 | 19.54 | 167,822 | +0.00(+0.02%) |
Oct 17, 2019 | 19.51 | 19.55 | 19.51 | 19.53 | 191,489 | +0.01(+0.04%) |
Oct 16, 2019 | 19.50 | 19.53 | 19.49 | 19.53 | 238,557 | +0.03(+0.14%) |
Oct 15, 2019 | 19.53 | 19.53 | 19.48 | 19.50 | 139,103 | -0.00(-0.02%) |
Oct 14, 2019 | 19.39 | 19.51 | 19.39 | 19.50 | 139,398 | +0.09(+0.44%) |
Oct 11, 2019 | 19.39 | 19.43 | 19.38 | 19.42 | 171,037 | +0.03(+0.16%) |
Oct 10, 2019 | 19.36 | 19.42 | 19.36 | 19.39 | 136,408 | +0.00(+0.00%) |
Oct 09, 2019 | 19.43 | 19.60 | 19.37 | 19.39 | 160,759 | +0.02(+0.08%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.35 | 19.37 | 215,146 | -0.02(-0.10%) |
Oct 07, 2019 | 19.36 | 19.40 | 19.36 | 19.39 | 115,073 | +0.04(+0.18%) |
Oct 04, 2019 | 19.39 | 19.42 | 19.34 | 19.35 | 245,239 | +0.02(+0.12%) |
Oct 03, 2019 | 19.31 | 19.37 | 19.27 | 19.33 | 2,068,226 | -0.08(-0.40%) |
Oct 02, 2019 | 19.45 | 19.51 | 19.39 | 19.41 | 270,367 | -0.10(-0.52%) |
Oct 01, 2019 | 19.57 | 19.57 | 19.49 | 19.51 | 224,866 | +0.00(+0.00%) |
Sep 30, 2019 | 19.52 | 19.53 | 19.49 | 19.51 | 194,185 | +0.02(+0.12%) |
Sep 27, 2019 | 19.53 | 19.53 | 19.46 | 19.49 | 230,193 | +0.01(+0.04%) |
Sep 26, 2019 | 19.47 | 19.49 | 19.46 | 19.48 | 151,856 | +0.01(+0.04%) |
Sep 25, 2019 | 19.42 | 19.49 | 19.42 | 19.47 | 154,535 | -0.02(-0.08%) |
Sep 24, 2019 | 19.55 | 19.75 | 19.46 | 19.49 | 170,144 | -0.02(-0.08%) |
Sep 23, 2019 | 19.49 | 19.66 | 19.44 | 19.50 | 211,390 | +0.03(+0.16%) |
Sep 20, 2019 | 19.45 | 19.47 | 19.42 | 19.47 | 111,109 | +0.05(+0.28%) |
Sep 19, 2019 | 19.32 | 19.42 | 19.32 | 19.42 | 273,772 | +0.05(+0.24%) |
Sep 18, 2019 | 19.30 | 19.38 | 19.30 | 19.37 | 122,179 | +0.05(+0.28%) |
Sep 17, 2019 | 19.25 | 19.32 | 19.25 | 19.32 | 67,888 | +0.05(+0.28%) |
Sep 16, 2019 | 19.27 | 19.27 | 19.16 | 19.26 | 198,989 | -0.02(-0.08%) |
Sep 13, 2019 | 19.42 | 19.44 | 19.16 | 19.28 | 289,606 | -0.13(-0.68%) |
Sep 12, 2019 | 19.42 | 19.46 | 19.40 | 19.41 | 206,952 | +0.03(+0.16%) |
Sep 11, 2019 | 19.41 | 19.42 | 19.35 | 19.38 | 178,564 | +0.01(+0.04%) |
Sep 10, 2019 | 19.47 | 19.47 | 19.36 | 19.37 | 220,415 | -0.06(-0.32%) |
Sep 09, 2019 | 19.44 | 19.54 | 19.42 | 19.43 | 366,893 | +0.02(+0.12%) |
Sep 06, 2019 | 19.42 | 19.45 | 19.37 | 19.41 | 216,432 | +0.01(+0.04%) |
Sep 05, 2019 | 19.42 | 19.43 | 19.36 | 19.40 | 184,882 | -0.08(-0.42%) |
Sep 04, 2019 | 19.49 | 19.49 | 19.46 | 19.48 | 405,551 | +0.04(+0.18%) |
Sep 03, 2019 | 19.53 | 19.53 | 19.40 | 19.45 | 273,506 | +0.02(+0.12%) |
Aug 30, 2019 | 19.36 | 19.47 | 19.36 | 19.42 | 158,820 | -0.02(-0.08%) |
Aug 29, 2019 | 19.53 | 19.55 | 19.44 | 19.44 | 156,551 | -0.01(-0.06%) |
Aug 28, 2019 | 19.44 | 19.47 | 19.40 | 19.45 | 223,976 | +0.04(+0.22%) |
Aug 27, 2019 | 19.41 | 19.41 | 19.37 | 19.41 | 153,815 | +0.04(+0.20%) |
Aug 26, 2019 | 19.39 | 19.39 | 19.32 | 19.37 | 172,570 | -0.01(-0.04%) |
Aug 23, 2019 | 19.49 | 19.49 | 19.35 | 19.38 | 134,515 | -0.07(-0.36%) |
Aug 22, 2019 | 19.46 | 19.46 | 19.41 | 19.45 | 130,891 | +0.02(+0.12%) |
Aug 21, 2019 | 19.47 | 19.47 | 19.40 | 19.42 | 104,786 | +0.03(+0.16%) |
Aug 20, 2019 | 19.39 | 19.40 | 19.36 | 19.39 | 136,342 | +0.01(+0.06%) |
Aug 19, 2019 | 19.50 | 19.50 | 19.36 | 19.38 | 193,534 | +0.01(+0.06%) |
Aug 16, 2019 | 19.43 | 19.43 | 19.33 | 19.37 | 153,033 | -0.01(-0.04%) |
Aug 15, 2019 | 19.35 | 19.38 | 19.31 | 19.38 | 324,444 | +0.06(+0.32%) |
Aug 14, 2019 | 19.32 | 19.35 | 19.28 | 19.32 | 2,897,214 | -0.01(-0.04%) |
Aug 13, 2019 | 19.27 | 19.32 | 19.20 | 19.32 | 2,436,895 | +0.09(+0.49%) |
Aug 12, 2019 | 19.19 | 19.23 | 19.18 | 19.23 | 130,321 | +0.03(+0.16%) |
Aug 09, 2019 | 19.18 | 19.20 | 19.14 | 19.20 | 138,501 | +0.04(+0.20%) |
Aug 08, 2019 | 19.12 | 19.17 | 19.11 | 19.16 | 117,260 | +0.03(+0.16%) |
Aug 07, 2019 | 19.18 | 19.18 | 19.11 | 19.13 | 151,886 | -0.05(-0.28%) |
Aug 06, 2019 | 19.12 | 19.18 | 19.11 | 19.18 | 168,761 | +0.06(+0.33%) |
Aug 05, 2019 | 19.29 | 19.29 | 19.12 | 19.12 | 175,480 | -0.26(-1.36%) |
Aug 02, 2019 | 19.44 | 19.44 | 19.32 | 19.39 | 301,437 | +0.02(+0.12%) |