Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.97 | 19.97 | 19.92 | 19.96 | 12,066 | -0.02(-0.08%) |
Oct 30, 2019 | 19.97 | 19.97 | 19.95 | 19.97 | 2,531 | +0.00(+0.00%) |
Oct 29, 2019 | 19.97 | 19.97 | 19.96 | 19.97 | 1,190 | +0.01(+0.04%) |
Oct 28, 2019 | 19.97 | 19.97 | 19.95 | 19.96 | 30,811 | +0.02(+0.08%) |
Oct 25, 2019 | 19.93 | 19.95 | 19.93 | 19.95 | 2,707 | -0.00(-0.01%) |
Oct 24, 2019 | 19.97 | 19.97 | 19.92 | 19.95 | 4,270 | -0.02(-0.10%) |
Oct 23, 2019 | 19.91 | 19.97 | 19.91 | 19.97 | 5,750 | +0.07(+0.35%) |
Oct 22, 2019 | 19.97 | 19.97 | 19.90 | 19.90 | 1,753 | -0.02(-0.08%) |
Oct 21, 2019 | 19.96 | 19.97 | 19.92 | 19.92 | 5,142 | -0.05(-0.27%) |
Oct 18, 2019 | 19.97 | 19.97 | 19.97 | 109 | +0.00(+0.00%) | |
Oct 17, 2019 | 19.92 | 19.97 | 19.92 | 19.97 | 8,725 | +0.00(+0.00%) |
Oct 16, 2019 | 19.89 | 19.97 | 19.89 | 19.97 | 11,432 | +0.02(+0.09%) |
Oct 15, 2019 | 19.89 | 19.97 | 19.89 | 19.95 | 3,905 | -0.02(-0.09%) |
Oct 14, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 928 | +0.00(+0.00%) |
Oct 11, 2019 | 19.97 | 19.97 | 19.97 | 301 | +0.00(+0.00%) | |
Oct 10, 2019 | 19.99 | 19.99 | 19.94 | 19.97 | 2,266 | +0.01(+0.04%) |
Oct 09, 2019 | 19.99 | 19.99 | 19.96 | 19.96 | 1,473 | -0.01(-0.04%) |
Oct 08, 2019 | 19.89 | 19.97 | 19.86 | 19.97 | 2,926 | +0.04(+0.20%) |
Oct 07, 2019 | 19.96 | 19.96 | 19.82 | 19.93 | 5,808 | +0.11(+0.55%) |
Oct 04, 2019 | 20.00 | 20.05 | 19.78 | 19.82 | 10,830 | -0.15(-0.76%) |
Oct 03, 2019 | 20.01 | 20.01 | 19.98 | 19.98 | 1,095 | -0.01(-0.07%) |
Oct 02, 2019 | 19.98 | 20.01 | 19.91 | 19.99 | 6,324 | -0.03(-0.15%) |
Oct 01, 2019 | 20.16 | 20.16 | 19.97 | 20.02 | 25,300 | -0.21(-1.03%) |
Sep 30, 2019 | 23.25 | 23.25 | 20.16 | 20.23 | 2,376 | +0.15(+0.76%) |
Sep 27, 2019 | 20.08 | 20.11 | 20.03 | 20.07 | 5,786 | -0.08(-0.38%) |
Sep 26, 2019 | 20.11 | 20.16 | 19.96 | 20.15 | 6,947 | +0.09(+0.44%) |
Sep 25, 2019 | 20.50 | 20.50 | 20.06 | 20.06 | 3,428 | +0.01(+0.07%) |
Sep 24, 2019 | 20.16 | 20.20 | 20.05 | 20.05 | 4,447 | +0.04(+0.20%) |
Sep 23, 2019 | 19.98 | 20.07 | 19.82 | 20.01 | 9,179 | -0.08(-0.37%) |
Sep 20, 2019 | 19.92 | 20.08 | 19.92 | 20.08 | 526 | +0.30(+1.50%) |
Sep 19, 2019 | 20.14 | 20.15 | 19.79 | 19.79 | 5,352 | -0.11(-0.57%) |
Sep 18, 2019 | 19.83 | 19.90 | 19.76 | 19.90 | 2,761 | +0.06(+0.31%) |
Sep 17, 2019 | 20.02 | 20.02 | 19.84 | 19.84 | 1,446 | +0.14(+0.69%) |
Sep 16, 2019 | 19.55 | 20.14 | 19.55 | 19.70 | 14,268 | +0.17(+0.87%) |
Sep 13, 2019 | 19.70 | 19.70 | 19.49 | 19.53 | 5,917 | -0.05(-0.25%) |
Sep 12, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 1,466 | -0.20(-1.00%) |
Sep 11, 2019 | 19.78 | 19.78 | 19.78 | 2 | +0.00(+0.00%) | |
Sep 10, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 328 | +0.06(+0.30%) |
Sep 09, 2019 | 19.63 | 19.78 | 19.63 | 19.72 | 2,156 | +0.08(+0.40%) |
Sep 06, 2019 | 19.72 | 19.78 | 19.64 | 19.64 | 657 | -0.14(-0.70%) |
Sep 05, 2019 | 19.77 | 19.78 | 19.35 | 19.78 | 3,189 | +0.00(+0.00%) |
Sep 04, 2019 | 19.79 | 19.79 | 19.62 | 19.78 | 1,793 | +0.19(+0.97%) |
Sep 03, 2019 | 19.54 | 19.80 | 19.41 | 19.59 | 29,231 | +0.08(+0.39%) |
Aug 30, 2019 | 19.55 | 19.55 | 19.34 | 19.51 | 3,156 | +0.00(+0.01%) |
Aug 29, 2019 | 19.53 | 19.59 | 19.51 | 19.51 | 1,413 | +0.08(+0.42%) |
Aug 28, 2019 | 19.46 | 19.47 | 19.39 | 19.43 | 2,798 | -0.02(-0.12%) |
Aug 27, 2019 | 19.62 | 19.62 | 19.44 | 19.45 | 2,268 | -0.05(-0.27%) |
Aug 26, 2019 | 19.66 | 19.66 | 19.50 | 19.50 | 2,911 | +0.03(+0.16%) |
Aug 22, 2019 | 19.47 | 19.47 | 19.47 | 0 | -0.13(-0.64%) | |
Aug 21, 2019 | 19.58 | 19.60 | 19.58 | 19.60 | 2,035 | +0.02(+0.10%) |
Aug 20, 2019 | 19.50 | 19.58 | 19.50 | 19.58 | 2,059 | +0.00(+0.00%) |
Aug 19, 2019 | 19.47 | 19.58 | 19.43 | 19.58 | 5,920 | +0.11(+0.59%) |
Aug 16, 2019 | 19.50 | 19.55 | 19.47 | 19.47 | 6,969 | -0.02(-0.11%) |
Aug 15, 2019 | 19.45 | 19.54 | 19.43 | 19.49 | 6,772 | -0.03(-0.14%) |
Aug 14, 2019 | 19.57 | 19.57 | 19.51 | 19.52 | 4,131 | -0.03(-0.17%) |
Aug 13, 2019 | 19.47 | 19.55 | 19.47 | 19.55 | 2,133 | +0.04(+0.19%) |
Aug 12, 2019 | 19.41 | 19.54 | 19.31 | 19.51 | 3,178 | -0.06(-0.31%) |
Aug 09, 2019 | 19.49 | 19.58 | 19.42 | 19.57 | 3,287 | +0.05(+0.27%) |
Aug 08, 2019 | 19.54 | 19.54 | 19.42 | 19.52 | 9,862 | -0.02(-0.12%) |
Aug 07, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 197 | -0.01(-0.06%) |
Aug 06, 2019 | 19.63 | 19.77 | 19.54 | 19.56 | 11,572 | -0.10(-0.52%) |
Aug 05, 2019 | 19.66 | 19.77 | 19.54 | 19.66 | 6,727 | -0.11(-0.58%) |
Aug 02, 2019 | 19.66 | 19.77 | 19.66 | 19.77 | 394 | +0.02(+0.08%) |