Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.20 | 21.21 | 21.20 | 21.21 | 290 | -0.11(-0.49%) |
Oct 30, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 42 | +0.12(+0.58%) |
Oct 29, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 721 | -0.03(-0.12%) |
Oct 28, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 408 | +0.08(+0.39%) |
Oct 25, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 572 | +0.00(+0.01%) |
Oct 24, 2019 | 21.14 | 21.17 | 21.14 | 21.14 | 4,692 | +0.07(+0.34%) |
Oct 23, 2019 | 21.02 | 21.07 | 21.02 | 21.07 | 4,246 | +0.10(+0.46%) |
Oct 22, 2019 | 21.03 | 21.05 | 20.97 | 20.97 | 4,292 | -0.09(-0.44%) |
Oct 21, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 164 | +0.12(+0.56%) |
Oct 18, 2019 | 20.90 | 20.94 | 20.90 | 20.94 | 1,832 | +0.02(+0.11%) |
Oct 17, 2019 | 21.00 | 21.00 | 20.92 | 20.92 | 36,159 | +0.08(+0.40%) |
Oct 16, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 376 | +0.06(+0.31%) |
Oct 15, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 208 | +0.22(+1.05%) |
Oct 14, 2019 | 20.57 | 20.57 | 20.56 | 20.56 | 337 | -0.14(-0.67%) |
Oct 11, 2019 | 20.64 | 20.78 | 20.64 | 20.70 | 1,832 | +0.48(+2.39%) |
Oct 10, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 160 | +0.18(+0.89%) |
Oct 09, 2019 | 20.03 | 20.04 | 20.03 | 20.04 | 415 | +0.14(+0.71%) |
Oct 08, 2019 | 19.96 | 19.97 | 19.90 | 19.90 | 909 | -0.22(-1.08%) |
Oct 07, 2019 | 20.11 | 20.14 | 20.10 | 20.11 | 1,079 | +0.17(+0.87%) |
Oct 04, 2019 | 19.95 | 19.95 | 19.94 | 19.94 | 1,374 | +0.05(+0.24%) |
Oct 03, 2019 | 19.91 | 19.91 | 19.89 | 19.89 | 225 | +0.10(+0.51%) |
Oct 02, 2019 | 19.74 | 19.83 | 19.74 | 19.79 | 5,771 | -0.50(-2.48%) |
Oct 01, 2019 | 20.29 | 20.29 | 20.27 | 20.29 | 5,167 | -0.21(-1.00%) |
Sep 30, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 1 | +0.01(+0.05%) |
Sep 27, 2019 | 20.54 | 20.54 | 20.49 | 20.49 | 687 | +0.03(+0.13%) |
Sep 26, 2019 | 20.43 | 20.46 | 20.43 | 20.46 | 551 | +0.12(+0.57%) |
Sep 25, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 246 | -0.12(-0.57%) |
Sep 24, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 61 | -0.09(-0.46%) |
Sep 23, 2019 | 20.55 | 20.56 | 20.55 | 20.56 | 179 | -0.08(-0.40%) |
Sep 20, 2019 | 20.69 | 20.69 | 20.64 | 20.64 | 801 | -0.05(-0.22%) |
Sep 19, 2019 | 20.71 | 20.75 | 20.69 | 20.69 | 1,598 | +0.06(+0.29%) |
Sep 18, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 273 | -0.00(-0.02%) |
Sep 17, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 114 | +0.07(+0.34%) |
Sep 16, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 1,257 | -0.19(-0.91%) |
Sep 13, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 114 | +0.05(+0.25%) |
Sep 12, 2019 | 20.64 | 20.70 | 20.64 | 20.70 | 527 | +0.15(+0.74%) |
Sep 11, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 20 | +0.12(+0.57%) |
Sep 10, 2019 | 20.42 | 20.44 | 20.40 | 20.43 | 2,350,624 | -0.02(-0.08%) |
Sep 09, 2019 | 20.43 | 20.45 | 20.43 | 20.45 | 431 | +0.01(+0.04%) |
Sep 06, 2019 | 20.47 | 20.47 | 20.44 | 20.44 | 343 | +0.06(+0.30%) |
Sep 05, 2019 | 20.38 | 20.39 | 20.38 | 20.38 | 419 | +0.12(+0.57%) |
Sep 04, 2019 | 20.22 | 20.26 | 20.22 | 20.26 | 675 | +0.35(+1.76%) |
Sep 03, 2019 | 19.90 | 19.91 | 19.90 | 19.91 | 459 | -0.13(-0.63%) |
Aug 30, 2019 | 19.97 | 20.03 | 19.97 | 20.03 | 458 | +0.09(+0.44%) |
Aug 29, 2019 | 19.98 | 19.98 | 19.95 | 19.95 | 286 | +0.18(+0.93%) |
Aug 28, 2019 | 19.81 | 19.81 | 19.76 | 19.76 | 443 | -0.03(-0.13%) |
Aug 27, 2019 | 19.87 | 19.87 | 19.79 | 19.79 | 749 | +0.04(+0.22%) |
Aug 26, 2019 | 19.77 | 19.77 | 19.75 | 19.75 | 334 | +0.10(+0.53%) |
Aug 23, 2019 | 19.86 | 19.86 | 19.64 | 19.64 | 1,374 | -0.26(-1.29%) |
Aug 22, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 195 | -0.03(-0.15%) |
Aug 21, 2019 | 19.94 | 19.94 | 19.93 | 19.93 | 1,314 | +0.23(+1.16%) |
Aug 20, 2019 | 19.71 | 19.71 | 19.70 | 19.70 | 124 | -0.09(-0.46%) |
Aug 19, 2019 | 19.82 | 19.82 | 19.79 | 19.79 | 313 | +0.14(+0.71%) |
Aug 16, 2019 | 19.52 | 19.65 | 19.52 | 19.65 | 343 | +0.31(+1.60%) |
Aug 15, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 286 | -0.10(-0.49%) |
Aug 14, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 749 | -0.53(-2.65%) |
Aug 13, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 357 | +0.15(+0.75%) |
Aug 12, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 9 | -0.14(-0.70%) |
Aug 09, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 114 | -0.10(-0.52%) |
Aug 08, 2019 | 20.11 | 20.12 | 20.06 | 20.06 | 751 | +0.20(+0.99%) |
Aug 07, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 114 | +0.11(+0.56%) |
Aug 06, 2019 | 19.69 | 19.75 | 19.69 | 19.75 | 179 | +0.08(+0.39%) |
Aug 05, 2019 | 19.79 | 19.79 | 19.68 | 19.68 | 616 | -0.42(-2.09%) |
Aug 02, 2019 | 20.06 | 20.11 | 20.06 | 20.10 | 94,577 | -0.20(-1.00%) |