Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.80 | 20.94 | 20.75 | 20.76 | 230,165 | -0.02(-0.08%) |
Sep 27, 2019 | 20.83 | 20.93 | 20.59 | 20.78 | 168,932 | +0.01(+0.04%) |
Sep 26, 2019 | 20.98 | 20.99 | 20.75 | 20.77 | 227,675 | -0.23(-1.09%) |
Sep 25, 2019 | 20.60 | 21.10 | 20.44 | 21.00 | 236,942 | +0.42(+2.06%) |
Sep 24, 2019 | 21.12 | 21.20 | 20.49 | 20.58 | 299,992 | -0.49(-2.33%) |
Sep 23, 2019 | 21.11 | 21.23 | 20.96 | 21.07 | 301,302 | -0.08(-0.40%) |
Sep 20, 2019 | 21.07 | 21.24 | 20.97 | 21.15 | 679,154 | +0.08(+0.40%) |
Sep 19, 2019 | 20.79 | 21.25 | 20.79 | 21.07 | 352,481 | +0.19(+0.89%) |
Sep 18, 2019 | 20.92 | 20.97 | 20.67 | 20.88 | 261,754 | -0.01(-0.04%) |
Sep 17, 2019 | 20.80 | 20.94 | 20.72 | 20.89 | 499,182 | +0.00(+0.00%) |
Sep 16, 2019 | 20.77 | 20.99 | 20.69 | 20.89 | 216,314 | +0.03(+0.16%) |
Sep 13, 2019 | 21.16 | 21.34 | 20.76 | 20.86 | 236,930 | -0.18(-0.85%) |
Sep 12, 2019 | 21.02 | 21.11 | 20.66 | 21.03 | 237,664 | +0.11(+0.53%) |
Sep 11, 2019 | 20.26 | 21.01 | 20.08 | 20.92 | 279,916 | +0.75(+3.74%) |
Sep 10, 2019 | 19.82 | 20.17 | 19.80 | 20.17 | 162,740 | +0.27(+1.36%) |
Sep 09, 2019 | 19.49 | 19.93 | 19.38 | 19.90 | 213,996 | +0.41(+2.09%) |
Sep 06, 2019 | 19.48 | 19.59 | 19.35 | 19.49 | 206,473 | +0.08(+0.39%) |
Sep 05, 2019 | 19.71 | 19.74 | 19.36 | 19.42 | 233,761 | -0.13(-0.65%) |
Sep 04, 2019 | 19.49 | 19.62 | 19.36 | 19.54 | 203,333 | +0.19(+0.96%) |
Sep 03, 2019 | 19.22 | 19.45 | 19.22 | 19.36 | 222,107 | -0.03(-0.17%) |
Aug 30, 2019 | 19.34 | 19.42 | 19.22 | 19.39 | 181,210 | +0.08(+0.39%) |
Aug 29, 2019 | 19.30 | 19.55 | 19.27 | 19.31 | 138,809 | +0.05(+0.26%) |
Aug 28, 2019 | 19.15 | 19.41 | 18.97 | 19.26 | 110,668 | +0.03(+0.18%) |
Aug 27, 2019 | 19.49 | 19.53 | 19.21 | 19.23 | 309,982 | -0.14(-0.70%) |
Aug 26, 2019 | 19.51 | 19.51 | 19.25 | 19.36 | 198,709 | +0.00(+0.00%) |
Aug 23, 2019 | 19.60 | 19.71 | 19.28 | 19.36 | 324,643 | -0.25(-1.25%) |
Aug 22, 2019 | 19.64 | 19.76 | 19.41 | 19.61 | 144,948 | +0.01(+0.04%) |
Aug 21, 2019 | 19.53 | 19.66 | 19.36 | 19.60 | 229,223 | +0.20(+1.05%) |
Aug 20, 2019 | 19.68 | 19.71 | 19.35 | 19.40 | 252,425 | -0.30(-1.55%) |
Aug 19, 2019 | 19.57 | 19.77 | 19.39 | 19.70 | 203,150 | +0.33(+1.70%) |
Aug 16, 2019 | 18.95 | 19.39 | 18.91 | 19.37 | 198,563 | +0.47(+2.51%) |
Aug 15, 2019 | 18.96 | 19.07 | 18.69 | 18.90 | 277,336 | -0.04(-0.22%) |
Aug 14, 2019 | 19.11 | 19.14 | 18.73 | 18.94 | 338,147 | -0.38(-1.97%) |
Aug 13, 2019 | 19.25 | 19.47 | 19.21 | 19.32 | 295,478 | +0.06(+0.31%) |
Aug 12, 2019 | 19.41 | 19.42 | 19.17 | 19.26 | 229,387 | -0.27(-1.39%) |
Aug 09, 2019 | 19.60 | 19.64 | 19.31 | 19.53 | 302,095 | -0.14(-0.69%) |
Aug 08, 2019 | 19.23 | 19.75 | 19.23 | 19.67 | 393,648 | +0.42(+2.18%) |
Aug 07, 2019 | 19.14 | 19.39 | 18.85 | 19.25 | 247,992 | -0.08(-0.44%) |
Aug 06, 2019 | 19.23 | 19.53 | 19.13 | 19.33 | 276,360 | +0.08(+0.44%) |
Aug 05, 2019 | 19.55 | 19.55 | 18.80 | 19.25 | 417,025 | -0.44(-2.22%) |
Aug 02, 2019 | 19.28 | 19.86 | 19.28 | 19.69 | 533,201 | -0.06(-0.30%) |
Aug 01, 2019 | 19.65 | 20.25 | 19.53 | 19.74 | 260,644 | -0.01(-0.04%) |
Jul 31, 2019 | 20.08 | 20.38 | 19.75 | 19.75 | 474,831 | -0.28(-1.38%) |
Jul 30, 2019 | 19.44 | 20.04 | 19.44 | 20.03 | 684,161 | +0.45(+2.32%) |
Jul 29, 2019 | 19.70 | 19.85 | 19.47 | 19.58 | 246,970 | -0.13(-0.64%) |
Jul 26, 2019 | 19.45 | 19.77 | 19.45 | 19.70 | 188,286 | +0.25(+1.30%) |
Jul 25, 2019 | 19.81 | 19.81 | 19.38 | 19.45 | 221,066 | -0.36(-1.82%) |
Jul 24, 2019 | 19.62 | 19.89 | 19.60 | 19.81 | 450,079 | +0.16(+0.81%) |
Jul 23, 2019 | 18.81 | 19.69 | 18.73 | 19.65 | 376,790 | +0.89(+4.75%) |
Jul 22, 2019 | 19.46 | 19.56 | 18.76 | 18.76 | 788,804 | -0.66(-3.42%) |
Jul 19, 2019 | 19.60 | 19.85 | 19.43 | 19.43 | 424,419 | -0.22(-1.11%) |
Jul 18, 2019 | 19.11 | 19.73 | 19.02 | 19.64 | 350,877 | +0.38(+1.96%) |
Jul 17, 2019 | 19.43 | 19.50 | 19.07 | 19.27 | 689,665 | -0.19(-0.99%) |
Jul 16, 2019 | 18.88 | 19.46 | 18.88 | 19.46 | 241,363 | +0.13(+0.70%) |
Jul 15, 2019 | 19.74 | 19.74 | 19.18 | 19.32 | 214,295 | -0.44(-2.21%) |
Jul 12, 2019 | 19.72 | 19.88 | 19.64 | 19.76 | 218,636 | +0.06(+0.30%) |
Jul 11, 2019 | 19.96 | 19.98 | 19.63 | 19.70 | 283,375 | -0.29(-1.43%) |
Jul 10, 2019 | 19.71 | 20.00 | 19.64 | 19.99 | 385,374 | +0.33(+1.67%) |
Jul 09, 2019 | 19.51 | 19.66 | 19.48 | 19.66 | 290,792 | +0.08(+0.39%) |
Jul 08, 2019 | 19.59 | 19.67 | 19.50 | 19.59 | 195,267 | -0.09(-0.47%) |
Jul 05, 2019 | 19.29 | 19.76 | 19.18 | 19.68 | 292,546 | +0.27(+1.39%) |
Jul 03, 2019 | 19.37 | 19.53 | 19.29 | 19.41 | 247,200 | +0.09(+0.48%) |
Jul 02, 2019 | 19.25 | 19.45 | 19.14 | 19.32 | 326,870 | +0.13(+0.66%) |