Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.44 | 20.51 | 20.37 | 20.42 | 16,434 | -0.11(-0.53%) |
Oct 30, 2019 | 20.37 | 20.58 | 20.30 | 20.53 | 127,426 | +0.09(+0.43%) |
Oct 29, 2019 | 20.34 | 20.52 | 20.34 | 20.45 | 6,635 | +0.00(+0.02%) |
Oct 28, 2019 | 20.45 | 20.53 | 20.43 | 20.44 | 7,320 | +0.01(+0.04%) |
Oct 25, 2019 | 20.35 | 20.50 | 20.31 | 20.43 | 22,329 | +0.10(+0.51%) |
Oct 24, 2019 | 20.32 | 20.42 | 20.27 | 20.33 | 47,713 | +0.02(+0.11%) |
Oct 23, 2019 | 20.30 | 20.36 | 20.28 | 20.31 | 27,238 | +0.00(+0.00%) |
Oct 22, 2019 | 20.37 | 20.41 | 20.25 | 20.31 | 40,971 | +0.02(+0.09%) |
Oct 21, 2019 | 20.23 | 20.37 | 20.21 | 20.29 | 72,410 | +0.18(+0.90%) |
Oct 18, 2019 | 20.27 | 20.28 | 20.10 | 20.11 | 11,109 | -0.12(-0.58%) |
Oct 17, 2019 | 20.24 | 20.41 | 20.16 | 20.23 | 668,154 | +0.05(+0.27%) |
Oct 16, 2019 | 20.09 | 20.17 | 20.09 | 20.17 | 5,024 | +0.09(+0.44%) |
Oct 15, 2019 | 20.01 | 20.11 | 20.01 | 20.08 | 7,255 | +0.15(+0.75%) |
Oct 14, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 2,983 | -0.04(-0.22%) |
Oct 11, 2019 | 19.89 | 20.06 | 19.89 | 19.98 | 29,216 | +0.26(+1.31%) |
Oct 10, 2019 | 19.54 | 19.76 | 19.54 | 19.72 | 6,121 | +0.19(+1.00%) |
Oct 09, 2019 | 19.55 | 19.61 | 19.52 | 19.52 | 6,872 | +0.09(+0.46%) |
Oct 08, 2019 | 19.47 | 19.55 | 19.42 | 19.44 | 32,366 | -0.12(-0.59%) |
Oct 07, 2019 | 19.52 | 19.62 | 19.52 | 19.55 | 6,834 | -0.08(-0.42%) |
Oct 04, 2019 | 19.54 | 19.65 | 19.53 | 19.63 | 26,550 | +0.03(+0.14%) |
Oct 03, 2019 | 19.52 | 19.61 | 19.43 | 19.61 | 26,351 | +0.16(+0.83%) |
Oct 02, 2019 | 19.48 | 19.49 | 19.41 | 19.44 | 8,077 | -0.18(-0.92%) |
Oct 01, 2019 | 19.69 | 19.70 | 19.62 | 19.62 | 7,806 | -0.08(-0.41%) |
Sep 30, 2019 | 19.70 | 19.81 | 19.69 | 19.70 | 14,219 | +0.08(+0.38%) |
Sep 27, 2019 | 19.83 | 19.84 | 19.55 | 19.63 | 5,665 | -0.23(-1.18%) |
Sep 26, 2019 | 19.79 | 19.87 | 19.75 | 19.86 | 19,278 | +0.04(+0.21%) |
Sep 25, 2019 | 19.68 | 19.86 | 19.57 | 19.82 | 41,533 | +0.02(+0.12%) |
Sep 24, 2019 | 19.88 | 19.92 | 19.76 | 19.80 | 30,643 | -0.16(-0.80%) |
Sep 23, 2019 | 19.85 | 19.99 | 19.85 | 19.96 | 8,687 | +0.02(+0.08%) |
Sep 20, 2019 | 19.98 | 20.08 | 19.91 | 19.94 | 9,553 | +0.00(+0.01%) |
Sep 19, 2019 | 20.03 | 20.06 | 19.90 | 19.94 | 20,798 | +0.02(+0.09%) |
Sep 18, 2019 | 19.98 | 20.03 | 19.91 | 19.92 | 9,519 | -0.14(-0.72%) |
Sep 17, 2019 | 19.84 | 20.06 | 19.84 | 20.06 | 17,573 | +0.05(+0.27%) |
Sep 16, 2019 | 20.08 | 20.08 | 20.00 | 20.01 | 8,550 | -0.10(-0.50%) |
Sep 13, 2019 | 20.16 | 20.16 | 20.07 | 20.11 | 19,885 | +0.09(+0.43%) |
Sep 12, 2019 | 19.97 | 20.10 | 19.97 | 20.03 | 11,261 | +0.05(+0.23%) |
Sep 11, 2019 | 19.92 | 19.99 | 19.92 | 19.98 | 9,508 | +0.14(+0.71%) |
Sep 10, 2019 | 19.80 | 19.91 | 19.80 | 19.84 | 6,001 | -0.02(-0.09%) |
Sep 09, 2019 | 19.89 | 19.90 | 19.82 | 19.86 | 14,788 | +0.06(+0.32%) |
Sep 06, 2019 | 19.81 | 19.87 | 19.79 | 19.79 | 8,776 | +0.01(+0.05%) |
Sep 05, 2019 | 19.71 | 19.84 | 19.71 | 19.79 | 13,068 | +0.22(+1.15%) |
Sep 04, 2019 | 19.55 | 19.63 | 19.54 | 19.56 | 13,699 | +0.28(+1.45%) |
Sep 03, 2019 | 19.28 | 19.38 | 19.16 | 19.28 | 27,538 | -0.22(-1.13%) |
Aug 30, 2019 | 19.47 | 19.50 | 19.41 | 19.50 | 2,332 | +0.17(+0.90%) |
Aug 29, 2019 | 19.21 | 19.38 | 19.21 | 19.33 | 10,650 | +0.22(+1.18%) |
Aug 28, 2019 | 19.05 | 19.21 | 19.05 | 19.10 | 11,555 | -0.06(-0.31%) |
Aug 27, 2019 | 19.19 | 19.19 | 19.11 | 19.16 | 4,837 | +0.10(+0.54%) |
Aug 26, 2019 | 19.03 | 19.12 | 19.03 | 19.06 | 24,002 | +0.10(+0.53%) |
Aug 23, 2019 | 19.25 | 19.29 | 18.95 | 18.96 | 12,219 | -0.25(-1.28%) |
Aug 22, 2019 | 19.22 | 19.27 | 19.19 | 19.20 | 23,303 | -0.17(-0.88%) |
Aug 21, 2019 | 19.34 | 19.39 | 19.34 | 19.37 | 17,198 | +0.12(+0.61%) |
Aug 20, 2019 | 19.33 | 19.34 | 19.25 | 19.25 | 14,114 | +0.01(+0.05%) |
Aug 19, 2019 | 19.31 | 19.31 | 19.25 | 19.25 | 22,964 | +0.11(+0.57%) |
Aug 16, 2019 | 19.01 | 19.16 | 19.01 | 19.14 | 25,328 | +0.21(+1.13%) |
Aug 15, 2019 | 18.89 | 18.94 | 18.83 | 18.92 | 9,119 | +0.18(+0.94%) |
Aug 14, 2019 | 18.80 | 18.96 | 18.75 | 18.75 | 45,153 | -0.40(-2.08%) |
Aug 13, 2019 | 18.89 | 19.26 | 18.89 | 19.15 | 5,647 | +0.10(+0.52%) |
Aug 12, 2019 | 19.02 | 19.11 | 19.01 | 19.05 | 12,064 | -0.21(-1.11%) |
Aug 09, 2019 | 19.24 | 19.32 | 19.17 | 19.26 | 10,664 | -0.08(-0.42%) |
Aug 08, 2019 | 19.35 | 19.36 | 19.27 | 19.34 | 5,676 | +0.14(+0.73%) |
Aug 07, 2019 | 18.96 | 19.21 | 18.94 | 19.20 | 16,960 | +0.09(+0.49%) |
Aug 06, 2019 | 19.08 | 19.13 | 19.04 | 19.11 | 25,379 | +0.19(+1.01%) |
Aug 05, 2019 | 19.13 | 19.13 | 18.89 | 18.92 | 6,289 | -0.54(-2.78%) |
Aug 02, 2019 | 19.53 | 19.57 | 19.43 | 19.46 | 7,331 | -0.10(-0.53%) |