Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.02 | 20.02 | 20.00 | 20.00 | 1,051 | +0.07(+0.35%) |
Oct 30, 2019 | 19.99 | 19.99 | 19.93 | 19.93 | 5,198 | -0.04(-0.21%) |
Oct 29, 2019 | 19.98 | 19.99 | 19.97 | 19.97 | 12,974 | +0.05(+0.25%) |
Oct 28, 2019 | 19.93 | 20.00 | 19.92 | 19.92 | 4,350 | -0.04(-0.18%) |
Oct 25, 2019 | 19.95 | 19.96 | 19.95 | 19.96 | 2,573 | -0.02(-0.08%) |
Oct 24, 2019 | 20.00 | 20.00 | 19.98 | 19.98 | 2,887 | +0.04(+0.20%) |
Oct 23, 2019 | 19.98 | 19.98 | 19.93 | 19.93 | 12,357 | -0.02(-0.09%) |
Oct 22, 2019 | 19.96 | 19.97 | 19.95 | 19.95 | 1,367 | +0.01(+0.03%) |
Oct 21, 2019 | 19.95 | 19.95 | 19.94 | 19.95 | 459 | +0.02(+0.11%) |
Oct 18, 2019 | 19.93 | 19.94 | 19.92 | 19.92 | 1,720 | +0.02(+0.08%) |
Oct 17, 2019 | 19.93 | 19.96 | 19.91 | 19.91 | 4,281 | -0.00(-0.02%) |
Oct 16, 2019 | 19.91 | 19.92 | 19.89 | 19.91 | 1,498 | -0.02(-0.12%) |
Oct 15, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 1,156 | +0.01(+0.06%) |
Oct 14, 2019 | 19.90 | 19.92 | 19.90 | 19.92 | 2,361 | +0.02(+0.12%) |
Oct 11, 2019 | 19.98 | 19.98 | 19.90 | 19.90 | 13,766 | -0.05(-0.27%) |
Oct 10, 2019 | 19.95 | 19.96 | 19.95 | 19.95 | 8,574 | -0.02(-0.10%) |
Oct 09, 2019 | 19.98 | 19.98 | 19.96 | 19.97 | 4,468 | -0.02(-0.08%) |
Oct 08, 2019 | 20.01 | 20.01 | 19.99 | 19.99 | 5,364 | -0.01(-0.03%) |
Oct 07, 2019 | 20.05 | 20.05 | 19.99 | 19.99 | 7,003 | -0.00(-0.02%) |
Oct 04, 2019 | 20.00 | 20.01 | 20.00 | 20.00 | 2,827 | +0.02(+0.09%) |
Oct 03, 2019 | 19.98 | 20.00 | 19.96 | 19.98 | 9,610 | -0.00(-0.01%) |
Oct 02, 2019 | 19.98 | 20.00 | 19.98 | 19.98 | 527 | +0.01(+0.05%) |
Oct 01, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 829 | -0.01(-0.03%) |
Sep 30, 2019 | 19.99 | 19.99 | 19.96 | 19.98 | 894 | -0.00(-0.01%) |
Sep 27, 2019 | 20.00 | 20.01 | 19.94 | 19.98 | 19,297 | +0.02(+0.10%) |
Sep 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 2,416 | -0.01(-0.03%) |
Sep 25, 2019 | 19.97 | 19.99 | 19.95 | 19.97 | 7,982 | -0.04(-0.18%) |
Sep 24, 2019 | 20.01 | 20.03 | 19.98 | 20.00 | 3,900 | +0.01(+0.06%) |
Sep 23, 2019 | 19.99 | 20.01 | 19.99 | 19.99 | 1,122 | +0.06(+0.30%) |
Sep 20, 2019 | 19.91 | 19.96 | 19.91 | 19.93 | 2,089 | -0.00(-0.00%) |
Sep 19, 2019 | 19.93 | 19.94 | 19.93 | 19.93 | 9,963 | +0.02(+0.12%) |
Sep 18, 2019 | 19.96 | 19.96 | 19.88 | 19.91 | 3,368 | +0.01(+0.06%) |
Sep 17, 2019 | 19.93 | 19.94 | 19.90 | 19.90 | 4,146 | +0.01(+0.05%) |
Sep 16, 2019 | 19.88 | 19.90 | 19.87 | 19.89 | 3,596 | -0.00(-0.01%) |
Sep 13, 2019 | 19.87 | 19.93 | 19.87 | 19.89 | 6,167 | +0.00(+0.00%) |
Sep 12, 2019 | 19.92 | 19.92 | 19.88 | 19.89 | 6,122 | -0.02(-0.12%) |
Sep 11, 2019 | 19.91 | 19.94 | 19.90 | 19.91 | 3,838 | +0.01(+0.07%) |
Sep 10, 2019 | 19.93 | 19.93 | 19.90 | 19.90 | 1,221 | +0.00(+0.01%) |
Sep 09, 2019 | 19.92 | 19.95 | 19.90 | 19.90 | 6,620 | -0.04(-0.20%) |
Sep 06, 2019 | 19.97 | 19.98 | 19.94 | 19.94 | 3,083 | +0.00(+0.00%) |
Sep 05, 2019 | 19.98 | 19.98 | 19.94 | 19.94 | 4,772 | -0.03(-0.14%) |
Sep 04, 2019 | 19.97 | 19.99 | 19.96 | 19.96 | 3,269 | +0.00(+0.00%) |
Sep 03, 2019 | 19.90 | 19.99 | 19.90 | 19.96 | 2,965 | +0.05(+0.27%) |
Aug 30, 2019 | 19.91 | 19.94 | 19.90 | 19.91 | 2,343 | -0.00(-0.02%) |
Aug 29, 2019 | 19.91 | 19.92 | 19.90 | 19.92 | 7,675 | -0.01(-0.04%) |
Aug 28, 2019 | 19.90 | 19.94 | 19.90 | 19.92 | 7,489 | +0.04(+0.18%) |
Aug 27, 2019 | 19.88 | 19.89 | 19.87 | 19.89 | 6,893 | +0.04(+0.22%) |
Aug 26, 2019 | 19.86 | 19.87 | 19.84 | 19.85 | 7,642 | -0.01(-0.04%) |
Aug 23, 2019 | 19.77 | 19.85 | 19.77 | 19.85 | 740 | +0.05(+0.24%) |
Aug 22, 2019 | 19.82 | 19.84 | 19.81 | 19.81 | 3,011 | +0.00(+0.01%) |
Aug 21, 2019 | 19.81 | 19.82 | 19.80 | 19.81 | 6,807 | +0.02(+0.10%) |
Aug 20, 2019 | 19.81 | 19.81 | 19.79 | 19.79 | 4,167 | -0.02(-0.10%) |
Aug 19, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 2,552 | -0.02(-0.09%) |
Aug 16, 2019 | 19.82 | 19.83 | 19.81 | 19.82 | 6,560 | +0.05(+0.25%) |
Aug 15, 2019 | 19.78 | 19.80 | 19.76 | 19.77 | 2,771 | -0.02(-0.12%) |
Aug 14, 2019 | 19.81 | 19.82 | 19.78 | 19.80 | 5,523 | -0.04(-0.18%) |
Aug 13, 2019 | 19.84 | 19.84 | 19.83 | 19.84 | 30,262 | +0.00(+0.01%) |
Aug 12, 2019 | 19.82 | 19.84 | 19.82 | 19.83 | 1,928 | +0.01(+0.04%) |
Aug 09, 2019 | 19.86 | 19.86 | 19.82 | 19.82 | 5,817 | -0.00(-0.02%) |
Aug 08, 2019 | 19.80 | 19.83 | 19.80 | 19.83 | 1,138 | -0.01(-0.05%) |
Aug 07, 2019 | 19.83 | 19.85 | 19.82 | 19.84 | 3,914 | +0.02(+0.09%) |
Aug 06, 2019 | 19.83 | 19.83 | 19.81 | 19.82 | 16,018 | +0.01(+0.03%) |
Aug 05, 2019 | 19.82 | 19.82 | 19.81 | 19.81 | 4,631 | -0.04(-0.20%) |
Aug 02, 2019 | 19.86 | 19.86 | 19.84 | 19.85 | 6,684 | +0.03(+0.15%) |