Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.14 | 20.21 | 20.06 | 20.10 | 135,475 | -0.14(-0.69%) |
Oct 30, 2019 | 20.23 | 20.66 | 19.75 | 20.24 | 45,159 | +0.02(+0.08%) |
Oct 29, 2019 | 20.25 | 20.25 | 20.14 | 20.23 | 26,796 | -0.02(-0.08%) |
Oct 28, 2019 | 20.32 | 20.33 | 20.19 | 20.24 | 51,367 | -0.02(-0.11%) |
Oct 25, 2019 | 20.23 | 20.33 | 20.19 | 20.26 | 18,589 | +0.02(+0.11%) |
Oct 24, 2019 | 20.29 | 20.33 | 20.19 | 20.24 | 30,970 | +0.01(+0.04%) |
Oct 23, 2019 | 20.26 | 20.30 | 20.15 | 20.23 | 16,038 | +0.00(+0.00%) |
Oct 22, 2019 | 20.23 | 20.23 | 20.14 | 20.23 | 24,451 | +0.04(+0.19%) |
Oct 21, 2019 | 20.28 | 20.31 | 20.19 | 20.19 | 22,681 | -0.13(-0.63%) |
Oct 18, 2019 | 20.29 | 20.33 | 20.29 | 20.32 | 10,972 | +0.01(+0.06%) |
Oct 17, 2019 | 20.37 | 20.37 | 20.23 | 20.31 | 13,376 | -0.05(-0.27%) |
Oct 16, 2019 | 20.27 | 20.37 | 20.19 | 20.37 | 18,471 | +0.18(+0.88%) |
Oct 15, 2019 | 20.30 | 20.35 | 20.12 | 20.19 | 29,640 | -0.17(-0.84%) |
Oct 14, 2019 | 20.28 | 20.37 | 20.15 | 20.36 | 20,032 | +0.15(+0.73%) |
Oct 11, 2019 | 20.10 | 20.26 | 20.10 | 20.21 | 15,491 | +0.12(+0.62%) |
Oct 10, 2019 | 20.11 | 20.12 | 20.08 | 20.09 | 16,399 | +0.02(+0.08%) |
Oct 09, 2019 | 20.13 | 20.13 | 20.07 | 20.07 | 20,023 | +0.00(+0.00%) |
Oct 08, 2019 | 20.13 | 20.13 | 20.06 | 20.07 | 28,897 | +0.02(+0.08%) |
Oct 07, 2019 | 20.00 | 20.06 | 19.99 | 20.06 | 14,344 | +0.06(+0.31%) |
Oct 04, 2019 | 19.99 | 19.99 | 19.96 | 19.99 | 14,458 | +0.01(+0.04%) |
Oct 03, 2019 | 19.96 | 20.03 | 19.96 | 19.99 | 16,864 | -0.01(-0.04%) |
Oct 02, 2019 | 19.99 | 20.01 | 19.91 | 19.99 | 11,702 | -0.07(-0.35%) |
Oct 01, 2019 | 20.02 | 20.07 | 19.98 | 20.06 | 19,139 | +0.09(+0.43%) |
Sep 30, 2019 | 20.02 | 20.02 | 19.91 | 19.98 | 95,800 | -0.03(-0.15%) |
Sep 27, 2019 | 19.92 | 20.01 | 19.89 | 20.01 | 34,080 | +0.15(+0.74%) |
Sep 26, 2019 | 19.95 | 19.98 | 19.86 | 19.86 | 32,768 | -0.08(-0.39%) |
Sep 25, 2019 | 19.98 | 19.98 | 19.93 | 19.94 | 16,695 | +0.01(+0.04%) |
Sep 24, 2019 | 20.01 | 20.01 | 19.93 | 19.93 | 19,992 | +0.01(+0.04%) |
Sep 23, 2019 | 19.95 | 19.99 | 19.90 | 19.92 | 17,934 | -0.01(-0.04%) |
Sep 20, 2019 | 19.94 | 19.95 | 19.91 | 19.93 | 9,681 | +0.02(+0.12%) |
Sep 19, 2019 | 19.95 | 19.95 | 19.86 | 19.91 | 16,020 | +0.00(+0.00%) |
Sep 18, 2019 | 19.88 | 19.92 | 19.85 | 19.91 | 39,781 | +0.04(+0.20%) |
Sep 17, 2019 | 19.79 | 19.87 | 19.77 | 19.87 | 16,179 | +0.07(+0.35%) |
Sep 16, 2019 | 19.82 | 19.82 | 19.68 | 19.80 | 27,731 | +0.12(+0.63%) |
Sep 13, 2019 | 19.87 | 19.88 | 19.60 | 19.68 | 34,080 | -0.19(-0.97%) |
Sep 12, 2019 | 19.92 | 19.92 | 19.84 | 19.87 | 24,124 | +0.04(+0.20%) |
Sep 11, 2019 | 19.83 | 19.83 | 19.73 | 19.83 | 33,352 | +0.07(+0.35%) |
Sep 10, 2019 | 19.85 | 19.85 | 19.72 | 19.76 | 38,913 | +0.00(+0.00%) |
Sep 09, 2019 | 19.83 | 19.85 | 19.73 | 19.76 | 39,690 | -0.06(-0.31%) |
Sep 06, 2019 | 19.75 | 19.82 | 19.73 | 19.82 | 19,752 | +0.10(+0.50%) |
Sep 05, 2019 | 19.69 | 19.75 | 19.64 | 19.72 | 56,099 | +0.04(+0.19%) |
Sep 04, 2019 | 19.56 | 19.69 | 19.56 | 19.69 | 60,813 | +0.16(+0.82%) |
Sep 03, 2019 | 19.46 | 19.53 | 19.42 | 19.52 | 58,604 | +0.15(+0.75%) |
Aug 30, 2019 | 19.68 | 19.68 | 19.38 | 19.38 | 174,107 | -0.18(-0.90%) |
Aug 29, 2019 | 19.72 | 19.76 | 19.56 | 19.56 | 32,565 | -0.15(-0.74%) |
Aug 28, 2019 | 19.72 | 19.78 | 19.69 | 19.70 | 13,915 | +0.03(+0.16%) |
Aug 27, 2019 | 19.68 | 19.74 | 19.65 | 19.67 | 30,868 | +0.02(+0.08%) |
Aug 26, 2019 | 19.75 | 19.79 | 19.65 | 19.65 | 45,381 | -0.11(-0.54%) |
Aug 23, 2019 | 19.86 | 19.87 | 19.75 | 19.76 | 48,268 | -0.08(-0.42%) |
Aug 22, 2019 | 19.80 | 19.87 | 19.80 | 19.85 | 13,958 | +0.07(+0.35%) |
Aug 21, 2019 | 19.79 | 19.82 | 19.75 | 19.78 | 16,483 | +0.05(+0.23%) |
Aug 20, 2019 | 19.69 | 19.81 | 19.69 | 19.73 | 14,332 | +0.10(+0.51%) |
Aug 19, 2019 | 19.74 | 19.82 | 19.62 | 19.63 | 54,172 | -0.11(-0.54%) |
Aug 16, 2019 | 19.79 | 19.83 | 19.68 | 19.74 | 20,144 | -0.02(-0.12%) |
Aug 15, 2019 | 19.62 | 19.79 | 19.62 | 19.76 | 22,473 | +0.14(+0.70%) |
Aug 14, 2019 | 19.57 | 19.65 | 19.49 | 19.62 | 21,745 | +0.02(+0.08%) |
Aug 13, 2019 | 19.45 | 19.61 | 19.45 | 19.61 | 27,780 | +0.16(+0.83%) |
Aug 12, 2019 | 19.48 | 19.49 | 19.39 | 19.45 | 23,233 | -0.03(-0.16%) |
Aug 09, 2019 | 19.42 | 19.50 | 19.37 | 19.48 | 14,912 | +0.05(+0.28%) |
Aug 08, 2019 | 19.36 | 19.45 | 19.35 | 19.43 | 17,924 | +0.08(+0.39%) |
Aug 07, 2019 | 19.41 | 19.43 | 19.33 | 19.35 | 28,322 | -0.08(-0.39%) |
Aug 06, 2019 | 19.31 | 19.47 | 19.31 | 19.43 | 47,102 | -0.05(-0.28%) |
Aug 05, 2019 | 19.58 | 19.58 | 19.39 | 19.48 | 25,243 | -0.13(-0.66%) |
Aug 02, 2019 | 19.65 | 19.65 | 19.51 | 19.61 | 55,332 | -0.05(-0.23%) |