Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 19.92 | 19.92 | 19.89 | 19.92 | 22,516 | +0.07(+0.35%) |
Jul 31, 2019 | 19.89 | 19.90 | 19.85 | 19.85 | 4,324 | -0.04(-0.22%) |
Jul 30, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 1,547 | +0.02(+0.12%) |
Jul 29, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 2,541 | -0.02(-0.08%) |
Jul 26, 2019 | 19.88 | 19.89 | 19.88 | 19.88 | 7,269 | +0.02(+0.08%) |
Jul 25, 2019 | 19.88 | 19.90 | 19.87 | 19.87 | 26,821 | -0.01(-0.04%) |
Jul 24, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 750 | +0.00(+0.00%) |
Jul 23, 2019 | 19.86 | 19.88 | 19.86 | 19.88 | 7,044 | +0.02(+0.12%) |
Jul 22, 2019 | 19.87 | 19.88 | 19.85 | 19.85 | 3,923 | +0.01(+0.04%) |
Jul 19, 2019 | 19.84 | 19.85 | 19.84 | 19.84 | 1,236 | +0.00(+0.01%) |
Jul 18, 2019 | 19.82 | 19.85 | 19.82 | 19.84 | 2,375 | +0.03(+0.13%) |
Jul 17, 2019 | 19.82 | 19.82 | 19.80 | 19.82 | 1,808 | +0.03(+0.16%) |
Jul 16, 2019 | 19.79 | 19.82 | 19.78 | 19.78 | 5,839 | -0.01(-0.05%) |
Jul 15, 2019 | 19.82 | 19.82 | 19.78 | 19.79 | 2,303 | +0.03(+0.18%) |
Jul 12, 2019 | 19.76 | 19.77 | 19.76 | 19.76 | 7,789 | -0.05(-0.24%) |
Jul 11, 2019 | 19.80 | 19.84 | 19.78 | 19.81 | 13,637 | +0.02(+0.12%) |
Jul 10, 2019 | 19.80 | 19.82 | 19.78 | 19.78 | 14,910 | +0.02(+0.08%) |
Jul 09, 2019 | 19.82 | 19.83 | 19.77 | 19.77 | 6,290 | -0.05(-0.25%) |
Jul 08, 2019 | 19.81 | 19.84 | 19.81 | 19.82 | 6,560 | +0.02(+0.09%) |
Jul 05, 2019 | 19.79 | 19.82 | 19.79 | 19.80 | 865 | -0.01(-0.04%) |
Jul 03, 2019 | 19.80 | 19.81 | 19.79 | 19.81 | 6,923 | +0.01(+0.05%) |
Jul 02, 2019 | 19.78 | 19.82 | 19.78 | 19.80 | 7,993 | +0.01(+0.07%) |