Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.28 | 20.30 | 20.26 | 20.29 | 46,289 | +0.03(+0.14%) |
Oct 30, 2019 | 20.28 | 20.29 | 20.22 | 20.26 | 32,320 | +0.03(+0.16%) |
Oct 29, 2019 | 20.25 | 20.26 | 20.23 | 20.23 | 2,919 | +0.02(+0.09%) |
Oct 28, 2019 | 20.22 | 20.22 | 20.21 | 20.21 | 68,033 | -0.03(-0.13%) |
Oct 25, 2019 | 20.25 | 20.25 | 20.24 | 20.24 | 697 | +0.01(+0.04%) |
Oct 24, 2019 | 20.21 | 20.23 | 20.21 | 20.23 | 4,861 | +0.00(+0.00%) |
Oct 23, 2019 | 20.23 | 20.26 | 20.23 | 20.23 | 2,294 | +0.02(+0.09%) |
Oct 22, 2019 | 20.23 | 20.25 | 20.21 | 20.21 | 81,608 | +0.00(+0.00%) |
Oct 21, 2019 | 20.25 | 20.25 | 20.21 | 20.21 | 1,120 | -0.03(-0.15%) |
Oct 18, 2019 | 20.24 | 20.25 | 20.21 | 20.24 | 4,067 | +0.01(+0.04%) |
Oct 17, 2019 | 20.23 | 20.27 | 20.23 | 20.24 | 13,102 | -0.03(-0.13%) |
Oct 16, 2019 | 20.22 | 20.26 | 20.20 | 20.26 | 12,151 | +0.02(+0.10%) |
Oct 15, 2019 | 20.23 | 20.27 | 20.23 | 20.24 | 9,924 | +0.01(+0.07%) |
Oct 14, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 1,207 | -0.04(-0.22%) |
Oct 11, 2019 | 20.24 | 20.27 | 20.24 | 20.27 | 1,278 | -0.02(-0.10%) |
Oct 10, 2019 | 20.32 | 20.32 | 20.29 | 20.29 | 454 | -0.04(-0.22%) |
Oct 09, 2019 | 20.26 | 20.33 | 20.26 | 20.33 | 6,087 | +0.00(+0.00%) |
Oct 08, 2019 | 20.31 | 20.33 | 20.27 | 20.33 | 4,450 | -0.02(-0.08%) |
Oct 07, 2019 | 20.36 | 20.36 | 20.35 | 20.35 | 561 | +0.03(+0.15%) |
Oct 04, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 581 | -0.00(-0.02%) |
Oct 03, 2019 | 20.34 | 20.34 | 20.32 | 20.32 | 4,145 | -0.01(-0.04%) |
Oct 02, 2019 | 20.33 | 20.33 | 20.33 | 20.33 | 789 | +0.06(+0.30%) |
Oct 01, 2019 | 20.28 | 20.29 | 20.27 | 20.27 | 950 | +0.05(+0.23%) |
Sep 30, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 459 | -0.02(-0.11%) |
Sep 27, 2019 | 20.27 | 20.27 | 20.25 | 20.25 | 4,427 | +0.01(+0.06%) |
Sep 26, 2019 | 20.22 | 20.25 | 20.21 | 20.24 | 3,670 | -0.00(-0.01%) |
Sep 25, 2019 | 20.24 | 20.24 | 20.24 | 20.24 | 5,417 | -0.02(-0.10%) |
Sep 24, 2019 | 20.22 | 20.28 | 20.22 | 20.26 | 3,247 | +0.05(+0.27%) |
Sep 23, 2019 | 20.23 | 20.28 | 20.21 | 20.21 | 8,336 | -0.01(-0.04%) |
Sep 20, 2019 | 20.21 | 20.21 | 20.21 | 184 | +0.00(+0.00%) | |
Sep 19, 2019 | 20.20 | 20.24 | 20.20 | 20.21 | 6,407 | +0.01(+0.06%) |
Sep 18, 2019 | 20.24 | 20.24 | 20.20 | 20.20 | 568 | +0.04(+0.21%) |
Sep 17, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 304 | -0.03(-0.13%) |
Sep 16, 2019 | 20.22 | 20.22 | 20.18 | 20.18 | 2,572 | -0.02(-0.11%) |
Sep 13, 2019 | 20.20 | 20.22 | 20.18 | 20.21 | 48,823 | +0.00(+0.00%) |
Sep 12, 2019 | 20.24 | 20.24 | 20.21 | 20.21 | 11,422 | -0.02(-0.11%) |
Sep 11, 2019 | 20.19 | 20.23 | 20.19 | 20.23 | 861 | +0.01(+0.04%) |
Sep 10, 2019 | 20.23 | 20.23 | 20.22 | 20.22 | 1,876 | -0.03(-0.14%) |
Sep 09, 2019 | 20.24 | 20.25 | 20.24 | 20.25 | 491 | -0.02(-0.09%) |
Sep 06, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 17,828 | -0.04(-0.19%) |
Sep 05, 2019 | 20.26 | 20.30 | 20.26 | 20.30 | 3,285 | +0.02(+0.08%) |
Sep 04, 2019 | 20.31 | 20.33 | 20.29 | 20.29 | 5,592 | +0.01(+0.06%) |
Sep 03, 2019 | 20.26 | 20.28 | 20.25 | 20.28 | 3,360 | +0.02(+0.12%) |
Aug 30, 2019 | 20.23 | 20.27 | 20.23 | 20.25 | 3,388 | +0.03(+0.16%) |
Aug 29, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 747 | -0.01(-0.04%) |
Aug 28, 2019 | 20.21 | 20.23 | 20.20 | 20.23 | 10,732 | +0.03(+0.17%) |
Aug 27, 2019 | 20.20 | 20.20 | 20.20 | 52 | +0.00(+0.00%) | |
Aug 26, 2019 | 20.20 | 20.20 | 20.20 | 117 | +0.00(+0.00%) | |
Aug 23, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 350 | +0.03(+0.15%) |
Aug 22, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 375 | -0.05(-0.25%) |
Aug 21, 2019 | 20.15 | 20.22 | 20.13 | 20.22 | 3,897 | +0.06(+0.31%) |
Aug 20, 2019 | 20.16 | 20.17 | 20.14 | 20.15 | 3,406 | -0.02(-0.10%) |
Aug 19, 2019 | 20.14 | 20.17 | 20.14 | 20.17 | 8,027 | +0.04(+0.21%) |
Aug 16, 2019 | 20.13 | 20.14 | 20.13 | 20.13 | 1,635 | +0.00(+0.02%) |
Aug 15, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 487 | +0.01(+0.03%) |
Aug 14, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 376 | +0.01(+0.03%) |
Aug 13, 2019 | 20.07 | 20.13 | 20.07 | 20.11 | 11,427 | +0.01(+0.05%) |
Aug 12, 2019 | 20.13 | 20.14 | 20.09 | 20.10 | 8,422 | -0.04(-0.18%) |
Aug 09, 2019 | 20.14 | 20.14 | 20.14 | 20.14 | 233 | -0.03(-0.13%) |
Aug 08, 2019 | 20.14 | 20.17 | 20.10 | 20.17 | 2,129 | +0.00(+0.00%) |
Aug 07, 2019 | 20.16 | 20.17 | 20.14 | 20.17 | 1,837 | +0.04(+0.21%) |
Aug 06, 2019 | 20.09 | 20.14 | 20.09 | 20.12 | 2,224 | +0.01(+0.06%) |
Aug 05, 2019 | 20.09 | 20.15 | 20.09 | 20.11 | 5,579 | -0.05(-0.23%) |
Aug 02, 2019 | 20.10 | 20.17 | 20.10 | 20.16 | 3,972 | +0.05(+0.26%) |