Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 19.72 | 19.73 | 19.69 | 19.70 | 6,354 | -0.05(-0.24%) |
Oct 30, 2019 | 19.71 | 19.75 | 19.65 | 19.75 | 18,192 | +0.07(+0.36%) |
Oct 29, 2019 | 19.67 | 19.71 | 19.67 | 19.68 | 6,487 | +0.01(+0.04%) |
Oct 28, 2019 | 19.69 | 19.71 | 19.67 | 19.67 | 5,352 | -0.02(-0.12%) |
Oct 25, 2019 | 19.67 | 19.70 | 19.65 | 19.69 | 8,539 | +0.01(+0.06%) |
Oct 24, 2019 | 19.73 | 19.73 | 19.65 | 19.68 | 3,242 | -0.03(-0.14%) |
Oct 23, 2019 | 19.69 | 19.71 | 19.65 | 19.71 | 11,465 | +0.00(+0.00%) |
Oct 22, 2019 | 19.66 | 19.71 | 19.65 | 19.71 | 72,113 | +0.05(+0.24%) |
Oct 21, 2019 | 19.65 | 19.67 | 19.64 | 19.66 | 8,529 | +0.00(+0.00%) |
Oct 18, 2019 | 19.64 | 19.67 | 19.61 | 19.66 | 16,324 | +0.09(+0.45%) |
Oct 17, 2019 | 19.62 | 19.63 | 19.57 | 19.57 | 44,439 | -0.02(-0.08%) |
Oct 16, 2019 | 19.54 | 19.59 | 19.53 | 19.59 | 10,010 | +0.09(+0.45%) |
Oct 15, 2019 | 19.47 | 19.55 | 19.47 | 19.50 | 5,741 | +0.00(+0.00%) |
Oct 14, 2019 | 19.48 | 19.53 | 19.48 | 19.50 | 5,831 | -0.01(-0.04%) |
Oct 11, 2019 | 19.49 | 19.55 | 19.49 | 19.51 | 6,529 | +0.07(+0.37%) |
Oct 10, 2019 | 19.39 | 19.44 | 19.39 | 19.44 | 27,767 | +0.07(+0.37%) |
Oct 09, 2019 | 19.37 | 19.41 | 19.37 | 19.37 | 59,659 | +0.00(+0.00%) |
Oct 08, 2019 | 19.34 | 19.38 | 19.34 | 19.37 | 5,215 | +0.00(+0.00%) |
Oct 07, 2019 | 19.40 | 19.42 | 19.37 | 19.37 | 16,414 | -0.05(-0.27%) |
Oct 04, 2019 | 19.38 | 19.43 | 19.37 | 19.42 | 16,701 | +0.02(+0.10%) |
Oct 03, 2019 | 19.37 | 19.44 | 19.37 | 19.40 | 7,466 | +0.02(+0.12%) |
Oct 02, 2019 | 19.41 | 19.41 | 19.37 | 19.37 | 3,885 | -0.02(-0.08%) |
Oct 01, 2019 | 19.35 | 19.45 | 19.35 | 19.39 | 98,263 | +0.00(+0.02%) |
Sep 30, 2019 | 19.35 | 19.41 | 19.35 | 19.39 | 5,619 | +0.04(+0.20%) |
Sep 27, 2019 | 19.37 | 19.41 | 19.35 | 19.35 | 18,293 | -0.01(-0.04%) |
Sep 26, 2019 | 19.38 | 19.43 | 19.36 | 19.36 | 7,589 | -0.01(-0.04%) |
Sep 25, 2019 | 19.44 | 19.44 | 19.36 | 19.36 | 28,115 | -0.10(-0.53%) |
Sep 24, 2019 | 19.44 | 19.50 | 19.44 | 19.47 | 14,715 | +0.02(+0.12%) |
Sep 23, 2019 | 19.47 | 19.48 | 19.44 | 19.44 | 8,527 | -0.03(-0.16%) |
Sep 20, 2019 | 19.47 | 19.51 | 19.47 | 19.48 | 3,154 | -0.01(-0.04%) |
Sep 19, 2019 | 19.48 | 19.52 | 19.47 | 19.48 | 7,515 | -0.04(-0.20%) |
Sep 18, 2019 | 19.47 | 19.52 | 19.46 | 19.52 | 7,584 | +0.02(+0.10%) |
Sep 17, 2019 | 19.47 | 19.51 | 19.47 | 19.50 | 11,877 | +0.10(+0.51%) |
Sep 16, 2019 | 19.47 | 19.47 | 19.35 | 19.40 | 391,272 | -0.07(-0.38%) |
Sep 13, 2019 | 19.48 | 19.50 | 19.47 | 19.48 | 4,541 | +0.03(+0.14%) |
Sep 12, 2019 | 19.43 | 19.49 | 19.43 | 19.45 | 52,745 | +0.08(+0.41%) |
Sep 11, 2019 | 19.41 | 19.41 | 19.37 | 19.37 | 240,949 | -0.05(-0.25%) |
Sep 10, 2019 | 19.44 | 19.44 | 19.39 | 19.42 | 4,290 | -0.01(-0.04%) |
Sep 09, 2019 | 19.40 | 19.43 | 19.39 | 19.43 | 88,556 | +0.04(+0.18%) |
Sep 06, 2019 | 19.37 | 19.41 | 19.37 | 19.39 | 3,658 | +0.04(+0.18%) |
Sep 05, 2019 | 19.36 | 19.39 | 19.34 | 19.36 | 7,659 | -0.01(-0.04%) |
Sep 04, 2019 | 19.28 | 19.36 | 19.28 | 19.36 | 61,283 | +0.10(+0.53%) |
Sep 03, 2019 | 19.24 | 19.28 | 19.21 | 19.26 | 85,632 | +0.01(+0.08%) |
Aug 30, 2019 | 19.31 | 19.34 | 19.21 | 19.25 | 64,377 | -0.08(-0.40%) |
Aug 29, 2019 | 19.34 | 19.37 | 19.32 | 19.32 | 6,822 | -0.02(-0.09%) |
Aug 28, 2019 | 19.31 | 19.35 | 19.30 | 19.34 | 10,212 | +0.01(+0.04%) |
Aug 27, 2019 | 19.36 | 19.39 | 19.33 | 19.33 | 8,034 | -0.02(-0.08%) |
Aug 26, 2019 | 19.36 | 19.36 | 19.31 | 19.35 | 7,971 | -0.03(-0.16%) |
Aug 23, 2019 | 19.33 | 19.38 | 19.32 | 19.38 | 9,251 | +0.02(+0.08%) |
Aug 22, 2019 | 19.35 | 19.36 | 19.33 | 19.36 | 2,317 | +0.05(+0.27%) |
Aug 21, 2019 | 19.29 | 19.32 | 19.29 | 19.31 | 5,548 | +0.02(+0.10%) |
Aug 20, 2019 | 19.22 | 19.29 | 19.22 | 19.29 | 22,255 | +0.08(+0.41%) |
Aug 19, 2019 | 19.24 | 19.27 | 19.21 | 19.21 | 31,154 | +0.02(+0.08%) |
Aug 16, 2019 | 19.21 | 19.25 | 19.19 | 19.20 | 22,810 | +0.00(+0.00%) |
Aug 15, 2019 | 19.20 | 19.23 | 19.19 | 19.20 | 16,915 | -0.06(-0.29%) |
Aug 14, 2019 | 19.25 | 19.26 | 19.18 | 19.25 | 77,941 | -0.02(-0.12%) |
Aug 13, 2019 | 19.28 | 19.33 | 19.28 | 19.28 | 28,898 | -0.06(-0.29%) |
Aug 12, 2019 | 19.35 | 19.35 | 19.29 | 19.33 | 19,280 | -0.02(-0.08%) |
Aug 09, 2019 | 19.36 | 19.40 | 19.35 | 19.35 | 11,912 | -0.02(-0.12%) |
Aug 08, 2019 | 19.36 | 19.42 | 19.36 | 19.37 | 13,875 | +0.01(+0.03%) |
Aug 07, 2019 | 19.35 | 19.38 | 19.33 | 19.37 | 15,134 | +0.03(+0.13%) |
Aug 06, 2019 | 19.35 | 19.39 | 19.31 | 19.34 | 7,645 | +0.03(+0.16%) |
Aug 05, 2019 | 19.32 | 19.33 | 19.29 | 19.31 | 7,617 | -0.09(-0.49%) |
Aug 02, 2019 | 19.36 | 19.40 | 19.33 | 19.40 | 13,306 | -0.01(-0.05%) |