Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.20 | 20.25 | 20.20 | 20.25 | 851 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.43 | 20.30 | 20.39 | 663 | -0.07(-0.36%) |
Oct 29, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,329 | -0.02(-0.12%) |
Oct 28, 2019 | 20.48 | 20.54 | 20.48 | 20.49 | 11,071 | +0.06(+0.30%) |
Oct 25, 2019 | 20.38 | 20.43 | 20.38 | 20.43 | 100 | +0.13(+0.65%) |
Oct 24, 2019 | 20.22 | 20.29 | 20.22 | 20.29 | 2,035 | +0.02(+0.11%) |
Oct 23, 2019 | 20.26 | 20.27 | 20.26 | 20.27 | 222 | +0.07(+0.32%) |
Oct 22, 2019 | 20.20 | 20.23 | 20.20 | 20.21 | 669 | -0.10(-0.47%) |
Oct 21, 2019 | 20.36 | 20.36 | 20.25 | 20.30 | 1,223 | +0.18(+0.92%) |
Oct 18, 2019 | 20.08 | 20.12 | 20.05 | 20.12 | 2,200 | +0.05(+0.24%) |
Oct 17, 2019 | 20.03 | 20.08 | 20.03 | 20.07 | 3,245 | +0.11(+0.57%) |
Oct 16, 2019 | 19.93 | 19.99 | 19.93 | 19.96 | 1,274 | -0.01(-0.04%) |
Oct 15, 2019 | 19.89 | 20.00 | 19.89 | 19.96 | 1,677 | +0.26(+1.31%) |
Oct 14, 2019 | 19.63 | 19.71 | 19.63 | 19.71 | 2,020 | -0.14(-0.70%) |
Oct 11, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 6,400 | +0.27(+1.35%) |
Oct 10, 2019 | 19.41 | 19.58 | 19.41 | 19.58 | 1,895 | +0.01(+0.07%) |
Oct 09, 2019 | 19.29 | 19.63 | 19.29 | 19.57 | 10,786 | +0.22(+1.12%) |
Oct 08, 2019 | 19.33 | 19.37 | 19.33 | 19.35 | 3,727 | -0.18(-0.93%) |
Oct 07, 2019 | 19.59 | 19.59 | 19.51 | 19.53 | 2,309 | -0.12(-0.62%) |
Oct 04, 2019 | 19.43 | 19.65 | 19.43 | 19.65 | 8,600 | +0.12(+0.63%) |
Oct 03, 2019 | 19.40 | 19.55 | 19.30 | 19.53 | 9,900 | +0.08(+0.41%) |
Oct 02, 2019 | 19.47 | 19.54 | 19.34 | 19.45 | 16,232 | -0.18(-0.90%) |
Oct 01, 2019 | 19.90 | 19.93 | 19.63 | 19.63 | 17,776 | -0.27(-1.37%) |
Sep 30, 2019 | 19.87 | 19.91 | 19.85 | 19.90 | 1,721 | +0.13(+0.68%) |
Sep 27, 2019 | 19.86 | 19.86 | 19.77 | 19.77 | 100 | -0.21(-1.07%) |
Sep 26, 2019 | 19.97 | 19.98 | 19.96 | 19.98 | 867 | -0.20(-1.00%) |
Sep 25, 2019 | 20.13 | 20.18 | 20.13 | 20.18 | 6,536 | +0.25(+1.24%) |
Sep 24, 2019 | 20.13 | 20.13 | 19.94 | 19.94 | 9,621 | -0.19(-0.94%) |
Sep 23, 2019 | 20.13 | 20.15 | 20.12 | 20.12 | 7,953 | +0.09(+0.46%) |
Sep 20, 2019 | 20.04 | 20.13 | 20.03 | 20.03 | 1,500 | -0.01(-0.07%) |
Sep 19, 2019 | 20.14 | 20.14 | 20.05 | 20.05 | 4,847 | -0.01(-0.03%) |
Sep 18, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 9 | -0.08(-0.42%) |
Sep 17, 2019 | 20.12 | 20.14 | 20.09 | 20.14 | 749 | +0.03(+0.14%) |
Sep 16, 2019 | 19.79 | 20.11 | 19.79 | 20.11 | 1,387 | +0.09(+0.44%) |
Sep 13, 2019 | 20.00 | 20.02 | 20.00 | 20.02 | 100 | -0.01(-0.04%) |
Sep 12, 2019 | 20.10 | 20.12 | 20.02 | 20.03 | 16,920 | -0.14(-0.68%) |
Sep 11, 2019 | 20.00 | 20.16 | 20.00 | 20.16 | 19,020 | +0.20(+1.02%) |
Sep 10, 2019 | 19.84 | 19.96 | 19.82 | 19.96 | 857 | +0.14(+0.70%) |
Sep 09, 2019 | 19.68 | 19.82 | 19.68 | 19.82 | 1,278 | +0.14(+0.69%) |
Sep 06, 2019 | 19.51 | 19.72 | 19.51 | 19.68 | 3,700 | +0.07(+0.34%) |
Sep 05, 2019 | 19.25 | 19.68 | 18.24 | 19.62 | 4,316 | +0.12(+0.60%) |
Sep 04, 2019 | 19.55 | 19.56 | 19.50 | 19.50 | 1,097 | +0.09(+0.46%) |
Sep 03, 2019 | 19.42 | 19.42 | 19.37 | 19.41 | 4,930 | -0.18(-0.91%) |
Aug 30, 2019 | 19.58 | 19.62 | 19.49 | 19.59 | 1,500 | +0.00(+0.02%) |
Aug 29, 2019 | 19.55 | 19.59 | 19.52 | 19.59 | 12,007 | +0.07(+0.38%) |
Aug 28, 2019 | 19.34 | 19.51 | 19.34 | 19.51 | 538 | +0.08(+0.42%) |
Aug 27, 2019 | 19.64 | 19.65 | 19.43 | 19.43 | 3,022 | -0.26(-1.33%) |
Aug 26, 2019 | 19.68 | 19.69 | 19.32 | 19.69 | 3,033 | +0.28(+1.45%) |
Aug 23, 2019 | 19.74 | 19.74 | 19.40 | 19.41 | 5,800 | -0.40(-2.03%) |
Aug 22, 2019 | 19.74 | 19.82 | 19.70 | 19.81 | 2,242 | +0.10(+0.50%) |
Aug 21, 2019 | 19.65 | 19.74 | 19.65 | 19.71 | 2,500 | +0.09(+0.45%) |
Aug 20, 2019 | 19.61 | 19.62 | 19.61 | 19.62 | 869 | -0.23(-1.18%) |
Aug 19, 2019 | 19.98 | 19.99 | 19.86 | 19.86 | 1,501 | -0.08(-0.42%) |
Aug 16, 2019 | 19.62 | 19.94 | 19.61 | 19.94 | 2,300 | +0.31(+1.59%) |
Aug 15, 2019 | 19.56 | 19.81 | 19.42 | 19.63 | 7,282 | +0.07(+0.35%) |
Aug 14, 2019 | 19.71 | 19.72 | 19.56 | 19.56 | 22,274 | -0.49(-2.46%) |
Aug 13, 2019 | 20.16 | 20.23 | 20.00 | 20.06 | 9,642 | +0.25(+1.29%) |
Aug 12, 2019 | 19.85 | 19.85 | 19.75 | 19.80 | 1,668 | -0.17(-0.84%) |
Aug 09, 2019 | 20.00 | 20.02 | 19.93 | 19.97 | 3,100 | -0.31(-1.54%) |
Aug 08, 2019 | 20.28 | 20.31 | 20.15 | 20.28 | 6,481 | +0.23(+1.16%) |
Aug 07, 2019 | 19.85 | 20.05 | 19.85 | 20.05 | 5,014 | -0.11(-0.55%) |
Aug 06, 2019 | 20.06 | 20.19 | 19.94 | 20.16 | 19,460 | +0.32(+1.61%) |
Aug 05, 2019 | 19.95 | 19.95 | 19.72 | 19.84 | 15,571 | -0.17(-0.86%) |
Aug 02, 2019 | 20.12 | 20.12 | 19.99 | 20.01 | 2,200 | -0.04(-0.20%) |