Historical Data
| Date |
|
Price |
|
Open |
High |
Low |
|
Vol |
Change |
ER |
|
Oct 2, 2020 |
|
20.3117 |
|
20.3117 |
20.3117
|
20.3114
|
|
0.00% |
0% |
|
|
Oct 1, 2020 |
|
20.3117 |
|
20.3087 |
20.3277
|
20.2902
|
|
0.01% |
0% |
|
|
Sep 30, 2020 |
|
20.3087 |
|
20.2930 |
20.3098
|
20.2925
|
|
0.08% |
0% |
|
|
Sep 29, 2020 |
|
20.2930 |
|
20.2775 |
20.2930
|
20.2594
|
|
0.08% |
0% |
|
|
Sep 28, 2020 |
|
20.2775 |
|
20.2046 |
20.6742
|
20.2044
|
|
0.36% |
0% |
|
|
Sep 27, 2020 |
|
20.2046 |
|
20.2046 |
20.2046
|
20.2046
|
|
-0.00% |
0% |
|
|
Sep 25, 2020 |
|
20.2052 |
|
20.2040 |
20.2216
|
20.1713
|
|
0.01% |
0% |
|
|
Sep 24, 2020 |
|
20.2040 |
|
20.1678 |
20.2040
|
20.1678
|
|
0.18% |
0% |
|
|
Sep 23, 2020 |
|
20.1678 |
|
20.1496 |
20.1882
|
20.1493
|
|
0.09% |
0% |
|
|
Sep 22, 2020 |
|
20.1496 |
|
20.1352 |
20.1696
|
20.1336
|
|
0.07% |
0% |
|
|
Sep 21, 2020 |
|
20.1352 |
|
20.0773 |
20.1528
|
20.0765
|
|
0.29% |
0% |
|
|
Sep 20, 2020 |
|
20.0773 |
|
20.0770 |
20.0773
|
20.0770
|
|
0.00% |
0% |
|
|
Sep 18, 2020 |
|
20.0770 |
|
20.0794 |
20.0954
|
20.0436
|
|
-0.01% |
0% |
|
|
Sep 17, 2020 |
|
20.0794 |
|
20.0427 |
20.0808
|
20.0427
|
|
0.18% |
0% |
|
|
Sep 16, 2020 |
|
20.0427 |
|
20.0320 |
20.0627
|
20.0260
|
|
0.05% |
0% |
|
|
Sep 15, 2020 |
|
20.0320 |
|
20.0104 |
20.0453
|
20.0068
|
|
0.11% |
0% |
|
|
Sep 14, 2020 |
|
20.0104 |
|
19.9520 |
20.0264
|
19.9512
|
|
0.29% |
0% |
|
|
Sep 13, 2020 |
|
19.9520 |
|
19.9520 |
19.9520
|
19.9520
|
|
0.00% |
0% |
|
|
Sep 11, 2020 |
|
19.9520 |
|
19.9360 |
19.9709
|
19.9337
|
|
0.08% |
0% |
|
|
Sep 10, 2020 |
|
19.9360 |
|
19.9140 |
19.9536
|
19.9134
|
|
0.11% |
0% |
|
|
Sep 9, 2020 |
|
19.9140 |
|
19.8992 |
19.9341
|
19.8979
|
|
0.07% |
0% |
|
|
Sep 8, 2020 |
|
19.8992 |
|
19.9016 |
19.9184
|
19.8284
|
|
-0.01% |
0% |
|
|
Sep 7, 2020 |
|
19.9016 |
|
19.8451 |
19.9027
|
19.8440
|
|
0.28% |
0% |
|
|
Sep 6, 2020 |
|
19.8451 |
|
19.8448 |
19.8451
|
19.8448
|
|
-0.00% |
0% |
|
|
Sep 4, 2020 |
|
19.8454 |
|
19.8208 |
19.8480
|
19.8128
|
|
0.12% |
0% |
|
|
Sep 3, 2020 |
|
19.8208 |
|
19.8134 |
19.8307
|
19.7963
|
|
0.04% |
0% |
|
|
Sep 2, 2020 |
|
19.8134 |
|
19.7950 |
19.8142
|
19.7947
|
|
0.09% |
0% |
|
|
|
Share it with fellow traders:
or join discussions in FB below
( FB comments )
If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)
Buy on Amazon
Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.
The best book on investing ever written.
-- Warren Buffet
October
- Mon
- Tue
- Wed
- Thu
- Fri
- Sat
- Sun
|
