Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.78 | 19.79 | 19.73 | 19.78 | 1,029 | -0.52(-2.56%) |
Oct 30, 2019 | 20.14 | 20.30 | 20.14 | 20.30 | 12,516 | +0.17(+0.86%) |
Oct 29, 2019 | 20.05 | 20.19 | 20.01 | 20.12 | 10,547 | -0.19(-0.94%) |
Oct 28, 2019 | 20.07 | 20.34 | 20.07 | 20.31 | 7,475 | +0.21(+1.06%) |
Oct 25, 2019 | 20.08 | 20.15 | 20.08 | 20.10 | 9,465 | -0.27(-1.31%) |
Oct 24, 2019 | 20.47 | 20.47 | 20.37 | 20.37 | 10,512 | +0.20(+0.97%) |
Oct 23, 2019 | 19.98 | 20.18 | 19.98 | 20.17 | 4,135 | +0.25(+1.25%) |
Oct 22, 2019 | 19.84 | 19.93 | 19.84 | 19.92 | 1,845 | +0.07(+0.37%) |
Oct 21, 2019 | 19.88 | 19.88 | 19.84 | 19.85 | 1,738 | +0.17(+0.87%) |
Oct 18, 2019 | 19.64 | 19.67 | 19.64 | 19.67 | 4,056 | +0.11(+0.55%) |
Oct 17, 2019 | 19.52 | 19.60 | 19.52 | 19.57 | 3,736 | +0.12(+0.64%) |
Oct 16, 2019 | 19.43 | 19.47 | 19.42 | 19.44 | 4,400 | -0.01(-0.03%) |
Oct 15, 2019 | 19.39 | 19.45 | 19.39 | 19.45 | 740 | +0.24(+1.26%) |
Oct 14, 2019 | 19.04 | 19.24 | 19.04 | 19.21 | 2,022 | +0.04(+0.21%) |
Oct 11, 2019 | 19.20 | 19.30 | 19.17 | 19.17 | 3,155 | +0.23(+1.20%) |
Oct 10, 2019 | 18.92 | 18.94 | 18.86 | 18.94 | 4,117 | +0.19(+0.99%) |
Oct 09, 2019 | 18.79 | 18.82 | 18.75 | 18.75 | 3,584 | +0.13(+0.70%) |
Oct 08, 2019 | 18.67 | 18.70 | 18.62 | 18.62 | 5,555 | -0.09(-0.50%) |
Oct 07, 2019 | 18.65 | 18.76 | 18.65 | 18.72 | 1,840 | -0.36(-1.91%) |
Oct 04, 2019 | 18.98 | 19.11 | 18.98 | 19.08 | 11,156 | +0.22(+1.18%) |
Oct 03, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 95 | +0.06(+0.30%) |
Oct 02, 2019 | 18.80 | 18.83 | 18.72 | 18.80 | 3,458 | -0.28(-1.46%) |
Oct 01, 2019 | 19.35 | 19.35 | 19.05 | 19.08 | 2,117 | -0.18(-0.94%) |
Sep 30, 2019 | 19.36 | 19.36 | 19.24 | 19.26 | 1,035 | -0.05(-0.26%) |
Sep 27, 2019 | 19.39 | 19.39 | 19.19 | 19.31 | 2,704 | -0.20(-1.00%) |
Sep 26, 2019 | 19.53 | 19.54 | 19.45 | 19.51 | 5,967 | +0.14(+0.72%) |
Sep 25, 2019 | 19.26 | 19.39 | 19.26 | 19.37 | 5,403 | -0.01(-0.08%) |
Sep 24, 2019 | 19.52 | 19.53 | 19.30 | 19.38 | 16,853 | -0.40(-2.04%) |
Sep 23, 2019 | 19.76 | 19.78 | 19.76 | 19.78 | 1,906 | +0.08(+0.39%) |
Sep 20, 2019 | 19.80 | 19.87 | 19.69 | 19.71 | 6,648 | -0.17(-0.87%) |
Sep 19, 2019 | 20.10 | 20.10 | 19.88 | 19.88 | 1,928 | -0.23(-1.17%) |
Sep 18, 2019 | 20.04 | 20.14 | 20.04 | 20.11 | 2,395 | +0.01(+0.07%) |
Sep 17, 2019 | 19.81 | 20.11 | 19.81 | 20.10 | 2,632 | +0.15(+0.76%) |
Sep 16, 2019 | 20.14 | 20.14 | 19.94 | 19.95 | 6,209 | -0.48(-2.34%) |
Sep 13, 2019 | 20.38 | 20.49 | 20.38 | 20.43 | 2,141 | -0.13(-0.61%) |
Sep 12, 2019 | 20.28 | 20.63 | 20.28 | 20.55 | 12,020 | +0.07(+0.35%) |
Sep 11, 2019 | 20.40 | 20.50 | 20.16 | 20.48 | 18,077 | +0.19(+0.92%) |
Sep 10, 2019 | 20.19 | 20.34 | 20.19 | 20.30 | 4,074 | +0.04(+0.21%) |
Sep 09, 2019 | 20.25 | 20.33 | 20.25 | 20.25 | 23,818 | -0.01(-0.04%) |
Sep 06, 2019 | 20.06 | 20.26 | 20.06 | 20.26 | 6,648 | +0.20(+0.99%) |
Sep 05, 2019 | 19.94 | 20.06 | 19.94 | 20.06 | 5,172 | +0.16(+0.78%) |
Sep 04, 2019 | 19.62 | 19.90 | 19.62 | 19.90 | 17,057 | +0.14(+0.72%) |
Sep 03, 2019 | 19.50 | 19.76 | 19.50 | 19.76 | 9,989 | -0.17(-0.84%) |
Aug 30, 2019 | 19.83 | 20.00 | 19.83 | 19.93 | 3,493 | +0.13(+0.66%) |
Aug 29, 2019 | 19.59 | 19.83 | 19.59 | 19.80 | 2,645 | +0.19(+0.95%) |
Aug 28, 2019 | 19.56 | 19.62 | 19.53 | 19.61 | 3,510 | +0.12(+0.64%) |
Aug 27, 2019 | 19.63 | 19.64 | 19.49 | 19.49 | 3,646 | +0.27(+1.41%) |
Aug 26, 2019 | 19.20 | 19.22 | 19.20 | 19.22 | 616 | +0.06(+0.30%) |
Aug 23, 2019 | 19.32 | 19.45 | 19.12 | 19.16 | 6,197 | -0.16(-0.84%) |
Aug 22, 2019 | 19.28 | 19.32 | 19.23 | 19.32 | 698 | -0.02(-0.08%) |
Aug 21, 2019 | 19.40 | 19.42 | 19.34 | 19.34 | 5,126 | -0.03(-0.14%) |
Aug 20, 2019 | 19.52 | 19.52 | 19.36 | 19.36 | 3,183 | -0.12(-0.59%) |
Aug 19, 2019 | 19.51 | 19.59 | 19.48 | 19.48 | 19,994 | -0.11(-0.54%) |
Aug 16, 2019 | 19.56 | 19.59 | 19.51 | 19.58 | 2,141 | +0.30(+1.56%) |
Aug 15, 2019 | 19.31 | 19.41 | 19.28 | 19.28 | 6,662 | +0.09(+0.46%) |
Aug 14, 2019 | 19.25 | 19.38 | 19.17 | 19.19 | 4,859 | -0.33(-1.69%) |
Aug 13, 2019 | 19.47 | 19.57 | 19.47 | 19.52 | 8,900 | +0.05(+0.24%) |
Aug 12, 2019 | 19.38 | 19.53 | 19.38 | 19.48 | 32,607 | -0.25(-1.29%) |
Aug 09, 2019 | 19.74 | 19.79 | 19.65 | 19.73 | 12,846 | -0.12(-0.60%) |
Aug 08, 2019 | 19.69 | 19.90 | 19.68 | 19.85 | 26,856 | +0.30(+1.55%) |
Aug 07, 2019 | 19.25 | 19.61 | 19.15 | 19.55 | 25,957 | +0.36(+1.90%) |
Aug 06, 2019 | 19.19 | 19.38 | 19.07 | 19.19 | 67,644 | +0.13(+0.67%) |
Aug 05, 2019 | 19.51 | 19.51 | 18.98 | 19.06 | 10,455 | -0.96(-4.82%) |
Aug 02, 2019 | 20.28 | 20.28 | 19.95 | 20.02 | 4,507 | +0.03(+0.15%) |