Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.92 | 18.94 | 18.92 | 18.94 | 1,548 | +0.01(+0.03%) |
Oct 30, 2019 | 18.94 | 18.94 | 18.93 | 18.93 | 497 | -0.00(-0.02%) |
Oct 29, 2019 | 19.02 | 19.02 | 18.91 | 18.94 | 4,142 | +0.17(+0.91%) |
Oct 28, 2019 | 18.77 | 18.77 | 18.77 | 52 | +0.00(+0.00%) | |
Oct 25, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 660 | -0.02(-0.10%) |
Oct 24, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 545 | -0.06(-0.34%) |
Oct 23, 2019 | 18.86 | 18.86 | 18.85 | 18.85 | 551 | -0.05(-0.24%) |
Oct 22, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 718 | -0.06(-0.33%) |
Oct 21, 2019 | 19.04 | 19.04 | 18.95 | 18.96 | 80,732 | -0.03(-0.13%) |
Oct 18, 2019 | 19.04 | 19.04 | 18.98 | 18.98 | 2,313 | +0.03(+0.14%) |
Oct 17, 2019 | 18.94 | 19.02 | 18.92 | 18.96 | 4,217 | +0.07(+0.38%) |
Oct 16, 2019 | 18.95 | 18.96 | 18.88 | 18.88 | 4,100 | -0.07(-0.38%) |
Oct 15, 2019 | 19.04 | 19.04 | 18.96 | 18.96 | 1,642 | -0.09(-0.48%) |
Oct 14, 2019 | 19.08 | 19.08 | 19.05 | 19.05 | 242 | -0.04(-0.19%) |
Oct 11, 2019 | 19.20 | 19.20 | 19.08 | 19.08 | 660 | +0.10(+0.53%) |
Oct 10, 2019 | 19.05 | 19.10 | 18.98 | 18.98 | 1,834 | -0.15(-0.76%) |
Oct 09, 2019 | 17.37 | 20.84 | 17.37 | 19.13 | 8,200 | +0.11(+0.57%) |
Oct 08, 2019 | 20.62 | 20.62 | 18.89 | 19.02 | 23,048 | -0.06(-0.33%) |
Oct 07, 2019 | 19.17 | 19.20 | 19.08 | 19.08 | 9,376 | +0.05(+0.29%) |
Oct 04, 2019 | 19.03 | 19.03 | 19.03 | 12 | +0.00(+0.00%) | |
Oct 03, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 210 | +0.07(+0.38%) |
Oct 02, 2019 | 18.98 | 18.99 | 18.93 | 18.96 | 23,106 | -0.34(-1.74%) |
Oct 01, 2019 | 19.29 | 19.29 | 19.29 | 91 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.29 | 19.29 | 19.29 | 94 | +0.00(+0.00%) | |
Sep 27, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 110 | -0.01(-0.05%) |
Sep 26, 2019 | 19.30 | 19.30 | 19.30 | 41 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 462 | -0.05(-0.26%) |
Sep 24, 2019 | 19.36 | 19.36 | 19.35 | 19.35 | 250 | +0.03(+0.14%) |
Sep 23, 2019 | 19.42 | 19.42 | 19.32 | 19.32 | 581 | -0.09(-0.44%) |
Sep 20, 2019 | 19.46 | 19.46 | 19.41 | 19.41 | 1,435 | -0.01(-0.04%) |
Sep 19, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 641 | -0.00(-0.02%) |
Sep 18, 2019 | 19.45 | 19.52 | 19.42 | 19.42 | 468 | +0.35(+1.84%) |
Sep 17, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 239 | -0.32(-1.65%) |
Sep 16, 2019 | 19.39 | 19.39 | 19.39 | 2 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 662 | +0.05(+0.25%) |
Sep 12, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 173 | +0.09(+0.44%) |
Sep 11, 2019 | 18.94 | 19.26 | 18.94 | 19.26 | 1,236 | +0.09(+0.45%) |
Sep 10, 2019 | 19.08 | 19.17 | 19.06 | 19.17 | 116,894 | -0.07(-0.38%) |
Sep 09, 2019 | 19.27 | 19.27 | 19.24 | 19.24 | 323 | -0.06(-0.33%) |
Sep 06, 2019 | 19.31 | 19.31 | 19.29 | 19.31 | 1,104 | +0.03(+0.14%) |
Sep 05, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 117 | +0.05(+0.28%) |
Sep 04, 2019 | 19.23 | 19.23 | 19.22 | 19.22 | 949 | +0.18(+0.94%) |
Sep 03, 2019 | 19.04 | 19.04 | 19.04 | 184 | +0.00(+0.00%) | |
Aug 30, 2019 | 19.01 | 19.04 | 19.01 | 19.04 | 1,766 | +0.19(+1.02%) |
Aug 29, 2019 | 18.71 | 18.85 | 18.71 | 18.85 | 417 | -0.01(-0.05%) |
Aug 28, 2019 | 18.81 | 18.86 | 18.76 | 18.86 | 7,982 | +0.12(+0.63%) |
Aug 27, 2019 | 18.80 | 18.80 | 18.63 | 18.74 | 2,489 | -0.08(-0.43%) |
Aug 26, 2019 | 18.76 | 18.86 | 18.75 | 18.83 | 886 | -0.06(-0.34%) |
Aug 23, 2019 | 18.94 | 18.96 | 18.89 | 18.89 | 662 | -0.09(-0.48%) |
Aug 22, 2019 | 19.09 | 19.09 | 18.95 | 18.98 | 3,821 | -0.01(-0.05%) |
Aug 21, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 348 | +0.18(+0.96%) |
Aug 20, 2019 | 18.80 | 18.81 | 18.80 | 18.81 | 505 | -0.17(-0.91%) |
Aug 19, 2019 | 18.97 | 19.01 | 18.97 | 18.98 | 475 | +0.15(+0.82%) |
Aug 16, 2019 | 18.80 | 18.83 | 18.80 | 18.83 | 1,435 | +0.19(+1.02%) |
Aug 15, 2019 | 18.54 | 18.64 | 18.54 | 18.64 | 3,071 | +0.17(+0.93%) |
Aug 14, 2019 | 18.47 | 18.49 | 18.46 | 18.46 | 680 | -0.34(-1.82%) |
Aug 13, 2019 | 18.83 | 18.84 | 18.75 | 18.80 | 2,894 | +0.11(+0.58%) |
Aug 12, 2019 | 18.79 | 18.79 | 18.64 | 18.70 | 9,052 | -0.06(-0.30%) |
Aug 09, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 331 | -0.11(-0.58%) |
Aug 08, 2019 | 18.80 | 18.86 | 18.80 | 18.86 | 1,118 | +0.54(+2.97%) |
Aug 07, 2019 | 18.32 | 18.32 | 18.32 | 6 | +0.00(+0.00%) | |
Aug 06, 2019 | 18.25 | 18.45 | 18.24 | 18.32 | 94,390 | -0.11(-0.59%) |
Aug 05, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 245 | -0.23(-1.21%) |
Aug 02, 2019 | 18.64 | 18.65 | 18.64 | 18.65 | 1,325 | -0.32(-1.67%) |