Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.65 | 19.66 | 19.58 | 19.61 | 8,057 | -0.06(-0.29%) |
Oct 30, 2019 | 19.65 | 19.72 | 19.64 | 19.67 | 7,116 | -0.02(-0.08%) |
Oct 29, 2019 | 19.74 | 19.74 | 19.65 | 19.68 | 35,264 | -0.01(-0.03%) |
Oct 28, 2019 | 19.69 | 19.70 | 19.66 | 19.69 | 15,045 | +0.08(+0.38%) |
Oct 25, 2019 | 19.75 | 19.75 | 19.59 | 19.61 | 10,800 | +0.00(+0.02%) |
Oct 24, 2019 | 19.59 | 19.64 | 19.59 | 19.61 | 2,699 | -0.03(-0.13%) |
Oct 23, 2019 | 19.58 | 19.65 | 19.58 | 19.64 | 12,105 | +0.02(+0.08%) |
Oct 22, 2019 | 19.58 | 19.71 | 19.58 | 19.62 | 7,983 | -0.02(-0.09%) |
Oct 21, 2019 | 19.84 | 19.84 | 19.57 | 19.64 | 13,409 | +0.08(+0.40%) |
Oct 18, 2019 | 19.60 | 19.60 | 19.49 | 19.56 | 3,100 | +0.07(+0.38%) |
Oct 17, 2019 | 19.45 | 19.50 | 19.43 | 19.48 | 13,938 | +0.05(+0.24%) |
Oct 16, 2019 | 19.43 | 19.49 | 19.43 | 19.44 | 5,192 | +0.00(+0.02%) |
Oct 15, 2019 | 19.25 | 19.50 | 19.25 | 19.43 | 2,080 | +0.14(+0.72%) |
Oct 14, 2019 | 19.23 | 19.35 | 19.23 | 19.30 | 7,416 | -0.12(-0.60%) |
Oct 11, 2019 | 19.40 | 19.50 | 19.40 | 19.41 | 12,900 | +0.09(+0.48%) |
Oct 10, 2019 | 19.18 | 19.34 | 19.18 | 19.32 | 9,867 | -0.31(-1.58%) |
Oct 09, 2019 | 19.66 | 19.72 | 19.61 | 19.63 | 22,031 | +0.01(+0.05%) |
Oct 08, 2019 | 19.77 | 19.77 | 19.59 | 19.62 | 33,221 | -0.11(-0.56%) |
Oct 07, 2019 | 19.66 | 19.77 | 19.64 | 19.73 | 16,628 | +0.07(+0.34%) |
Oct 04, 2019 | 19.55 | 19.66 | 19.55 | 19.66 | 4,700 | +0.16(+0.85%) |
Oct 03, 2019 | 19.72 | 19.72 | 19.46 | 19.50 | 5,044 | -0.05(-0.28%) |
Oct 02, 2019 | 19.99 | 19.99 | 19.45 | 19.55 | 32,879 | -0.36(-1.79%) |
Oct 01, 2019 | 20.05 | 20.10 | 19.89 | 19.91 | 5,008 | -0.25(-1.24%) |
Sep 30, 2019 | 20.22 | 20.26 | 20.13 | 20.16 | 3,756 | +0.00(+0.00%) |
Sep 27, 2019 | 20.30 | 20.30 | 20.14 | 20.16 | 8,800 | -0.09(-0.46%) |
Sep 26, 2019 | 20.04 | 20.27 | 20.04 | 20.25 | 15,563 | +0.10(+0.51%) |
Sep 25, 2019 | 20.20 | 20.20 | 20.08 | 20.15 | 9,906 | +0.01(+0.07%) |
Sep 24, 2019 | 20.50 | 20.50 | 20.13 | 20.14 | 15,436 | -0.17(-0.84%) |
Sep 23, 2019 | 20.25 | 20.31 | 20.25 | 20.31 | 4,601 | +0.06(+0.30%) |
Sep 20, 2019 | 20.25 | 20.25 | 20.19 | 20.24 | 8,400 | +0.10(+0.49%) |
Sep 19, 2019 | 20.22 | 20.25 | 20.14 | 20.14 | 13,976 | +0.04(+0.22%) |
Sep 18, 2019 | 20.14 | 20.17 | 20.08 | 20.10 | 56,875 | +0.01(+0.05%) |
Sep 17, 2019 | 20.10 | 20.12 | 20.04 | 20.09 | 5,387 | -0.03(-0.15%) |
Sep 16, 2019 | 20.09 | 20.19 | 20.07 | 20.12 | 7,676 | +0.04(+0.20%) |
Sep 13, 2019 | 19.97 | 20.13 | 19.97 | 20.08 | 4,900 | +0.08(+0.40%) |
Sep 12, 2019 | 20.00 | 20.06 | 19.97 | 20.00 | 26,319 | +0.00(+0.00%) |
Sep 11, 2019 | 20.00 | 20.00 | 19.95 | 20.00 | 6,900 | +0.05(+0.27%) |
Sep 10, 2019 | 19.85 | 19.99 | 19.85 | 19.95 | 7,038 | +0.10(+0.48%) |
Sep 09, 2019 | 19.61 | 19.85 | 19.61 | 19.85 | 12,457 | +0.12(+0.58%) |
Sep 06, 2019 | 19.70 | 19.78 | 19.70 | 19.73 | 13,100 | -0.04(-0.20%) |
Sep 05, 2019 | 19.61 | 19.81 | 19.61 | 19.78 | 10,479 | +0.13(+0.66%) |
Sep 04, 2019 | 19.58 | 19.68 | 19.57 | 19.64 | 6,247 | +0.06(+0.33%) |
Sep 03, 2019 | 19.58 | 19.73 | 19.51 | 19.58 | 7,974 | -0.10(-0.50%) |
Aug 30, 2019 | 19.63 | 19.71 | 19.58 | 19.68 | 7,400 | +0.04(+0.21%) |
Aug 29, 2019 | 19.49 | 19.64 | 19.49 | 19.64 | 7,484 | +0.14(+0.73%) |
Aug 28, 2019 | 19.50 | 19.54 | 19.40 | 19.50 | 8,674 | -0.04(-0.20%) |
Aug 27, 2019 | 19.65 | 19.65 | 19.50 | 19.54 | 9,300 | -0.11(-0.59%) |
Aug 26, 2019 | 19.70 | 19.70 | 19.64 | 19.65 | 1,446 | +0.05(+0.24%) |
Aug 23, 2019 | 19.65 | 19.79 | 19.59 | 19.60 | 7,800 | -0.12(-0.60%) |
Aug 22, 2019 | 19.79 | 19.81 | 19.70 | 19.72 | 4,131 | -0.04(-0.18%) |
Aug 21, 2019 | 19.76 | 19.84 | 19.73 | 19.75 | 7,758 | +0.01(+0.07%) |
Aug 20, 2019 | 19.55 | 19.85 | 19.55 | 19.74 | 4,792 | +0.01(+0.06%) |
Aug 19, 2019 | 19.50 | 19.78 | 19.50 | 19.73 | 13,580 | +0.21(+1.08%) |
Aug 16, 2019 | 19.24 | 19.52 | 19.24 | 19.52 | 32,800 | +0.27(+1.38%) |
Aug 15, 2019 | 19.36 | 19.39 | 19.18 | 19.25 | 19,661 | -0.01(-0.04%) |
Aug 14, 2019 | 19.46 | 19.46 | 19.17 | 19.26 | 14,389 | -0.24(-1.25%) |
Aug 13, 2019 | 19.22 | 19.57 | 19.22 | 19.50 | 7,137 | +0.21(+1.08%) |
Aug 12, 2019 | 19.29 | 19.39 | 19.20 | 19.30 | 10,553 | -0.26(-1.34%) |
Aug 09, 2019 | 19.50 | 19.56 | 19.46 | 19.56 | 2,400 | -0.03(-0.15%) |
Aug 08, 2019 | 19.19 | 19.60 | 19.19 | 19.59 | 11,581 | +0.32(+1.67%) |
Aug 07, 2019 | 19.30 | 19.30 | 19.16 | 19.27 | 8,444 | -0.10(-0.53%) |
Aug 06, 2019 | 19.43 | 19.45 | 19.31 | 19.37 | 5,730 | +0.19(+0.97%) |
Aug 05, 2019 | 19.44 | 19.44 | 19.12 | 19.18 | 13,114 | -0.38(-1.96%) |
Aug 02, 2019 | 19.58 | 19.59 | 19.53 | 19.57 | 12,300 | +0.02(+0.09%) |