Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.46 | 19.48 | 19.46 | 19.46 | 987 | +0.04(+0.21%) |
Oct 30, 2019 | 19.37 | 19.42 | 19.37 | 19.42 | 498 | +0.05(+0.26%) |
Oct 29, 2019 | 19.43 | 19.43 | 19.31 | 19.37 | 3,853 | -0.07(-0.35%) |
Oct 28, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.02%) |
Oct 25, 2019 | 19.43 | 19.44 | 19.43 | 19.43 | 1,109 | +0.01(+0.07%) |
Oct 24, 2019 | 19.40 | 19.42 | 19.40 | 19.42 | 55,466 | -0.02(-0.09%) |
Oct 23, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 1,553 | -0.02(-0.09%) |
Oct 22, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -0.02(-0.09%) |
Oct 21, 2019 | 19.51 | 19.54 | 19.45 | 19.47 | 2,479 | -0.06(-0.30%) |
Oct 18, 2019 | 19.54 | 19.54 | 19.53 | 19.53 | 998 | +0.00(+0.00%) |
Oct 17, 2019 | 19.53 | 19.53 | 19.51 | 19.53 | 3,457 | -0.02(-0.10%) |
Oct 16, 2019 | 19.55 | 19.55 | 19.53 | 19.55 | 2,479 | +0.01(+0.03%) |
Oct 15, 2019 | 19.60 | 19.60 | 19.54 | 19.54 | 3,803 | -0.01(-0.04%) |
Oct 14, 2019 | 19.62 | 19.62 | 19.51 | 19.55 | 5,321 | -0.01(-0.03%) |
Oct 11, 2019 | 19.55 | 19.56 | 19.55 | 19.56 | 443 | -0.09(-0.44%) |
Oct 10, 2019 | 19.66 | 19.66 | 19.64 | 19.64 | 999 | +0.05(+0.23%) |
Oct 09, 2019 | 19.64 | 19.64 | 19.60 | 19.60 | 214 | +0.00(+0.00%) |
Oct 08, 2019 | 19.64 | 19.66 | 19.58 | 19.60 | 1,002 | +0.02(+0.11%) |
Oct 07, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 41 | +0.00(+0.02%) |
Oct 04, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.02(+0.12%) |
Oct 03, 2019 | 19.53 | 19.56 | 19.49 | 19.55 | 3,111 | +0.04(+0.21%) |
Oct 02, 2019 | 19.45 | 19.51 | 19.45 | 19.51 | 450 | +0.04(+0.21%) |
Oct 01, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 5 | -0.03(-0.15%) |
Sep 30, 2019 | 19.44 | 19.50 | 19.44 | 19.50 | 333 | +0.02(+0.13%) |
Sep 27, 2019 | 19.44 | 19.49 | 19.44 | 19.47 | 8,560 | +0.02(+0.13%) |
Sep 26, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 87 | -0.02(-0.09%) |
Sep 25, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.03(-0.14%) |
Sep 24, 2019 | 19.49 | 19.49 | 19.41 | 19.49 | 679 | +0.05(+0.23%) |
Sep 23, 2019 | 19.41 | 19.48 | 19.41 | 19.45 | 2,153 | +0.06(+0.30%) |
Sep 20, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.02%) |
Sep 19, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.01(+0.07%) |
Sep 18, 2019 | 19.34 | 19.41 | 19.34 | 19.37 | 1,861 | +0.01(+0.07%) |
Sep 17, 2019 | 19.40 | 19.40 | 19.36 | 19.36 | 1,028 | -0.05(-0.25%) |
Sep 16, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -0.05(-0.25%) |
Sep 13, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 111 | -0.06(-0.28%) |
Sep 12, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 1,056 | -0.04(-0.20%) |
Sep 11, 2019 | 19.58 | 19.58 | 19.53 | 19.55 | 1,286 | -0.01(-0.07%) |
Sep 10, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 1 | -0.03(-0.16%) |
Sep 09, 2019 | 19.62 | 19.62 | 19.60 | 19.60 | 1,311 | -0.02(-0.11%) |
Sep 06, 2019 | 19.59 | 19.65 | 19.59 | 19.62 | 4,113 | -0.02(-0.09%) |
Sep 05, 2019 | 19.66 | 19.66 | 19.63 | 19.64 | 819 | -0.04(-0.18%) |
Sep 04, 2019 | 19.69 | 19.69 | 19.67 | 19.67 | 168 | +0.04(+0.18%) |
Sep 03, 2019 | 19.65 | 19.65 | 19.64 | 19.64 | 463 | -0.00(-0.02%) |
Aug 30, 2019 | 19.65 | 19.65 | 19.64 | 19.64 | 222 | -0.01(-0.07%) |
Aug 29, 2019 | 19.60 | 19.67 | 19.60 | 19.65 | 367 | +0.02(+0.11%) |
Aug 28, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.02(+0.09%) |
Aug 27, 2019 | 19.63 | 19.63 | 19.61 | 19.61 | 557 | -0.00(-0.01%) |
Aug 26, 2019 | 19.68 | 19.68 | 19.60 | 19.61 | 6,397 | +0.04(+0.19%) |
Aug 23, 2019 | 19.62 | 19.62 | 19.58 | 19.58 | 111 | -0.07(-0.37%) |
Aug 22, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.00(-0.02%) |
Aug 21, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Aug 20, 2019 | 19.63 | 19.65 | 19.62 | 19.65 | 2,532 | +0.04(+0.21%) |
Aug 19, 2019 | 19.68 | 19.68 | 19.61 | 19.61 | 3,541 | +0.01(+0.05%) |
Aug 16, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 668 | -0.01(-0.05%) |
Aug 15, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | +0.05(+0.25%) |
Aug 14, 2019 | 19.59 | 19.59 | 19.56 | 19.56 | 871 | +0.01(+0.07%) |
Aug 13, 2019 | 19.56 | 19.56 | 19.55 | 19.55 | 920 | -0.00(-0.01%) |
Aug 12, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 470 | +0.02(+0.08%) |
Aug 09, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.04(+0.23%) |
Aug 08, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 2 | +0.00(+0.02%) |
Aug 07, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 38 | +0.01(+0.06%) |
Aug 06, 2019 | 19.47 | 19.53 | 19.45 | 19.48 | 3,159 | +0.01(+0.06%) |
Aug 05, 2019 | 19.46 | 19.50 | 19.46 | 19.46 | 349 | +0.10(+0.53%) |
Aug 02, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 222 | +0.04(+0.19%) |