Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.83 | 21.91 | 21.73 | 21.79 | 1,256,852 | +0.02(+0.09%) |
Sep 27, 2019 | 22.15 | 22.21 | 21.70 | 21.77 | 1,286,990 | -0.26(-1.18%) |
Sep 26, 2019 | 21.69 | 22.12 | 21.69 | 22.03 | 1,193,566 | +0.45(+2.09%) |
Sep 25, 2019 | 21.48 | 21.64 | 21.41 | 21.58 | 2,155,929 | +0.21(+0.98%) |
Sep 24, 2019 | 21.39 | 21.51 | 21.29 | 21.37 | 682,247 | +0.04(+0.18%) |
Sep 23, 2019 | 21.13 | 21.44 | 20.80 | 21.33 | 981,410 | +0.07(+0.33%) |
Sep 20, 2019 | 21.45 | 21.48 | 21.24 | 21.26 | 1,352,228 | -0.16(-0.74%) |
Sep 19, 2019 | 21.51 | 21.51 | 21.32 | 21.42 | 716,943 | -0.03(-0.12%) |
Sep 18, 2019 | 21.59 | 21.67 | 21.34 | 21.44 | 787,599 | -0.18(-0.82%) |
Sep 17, 2019 | 21.51 | 21.64 | 21.50 | 21.62 | 437,729 | +0.12(+0.56%) |
Sep 16, 2019 | 21.41 | 21.53 | 21.36 | 21.50 | 397,259 | +0.10(+0.45%) |
Sep 13, 2019 | 21.53 | 21.59 | 21.30 | 21.41 | 1,113,599 | -0.11(-0.50%) |
Sep 12, 2019 | 21.61 | 21.76 | 21.47 | 21.51 | 630,535 | -0.01(-0.03%) |
Sep 11, 2019 | 21.45 | 21.54 | 21.36 | 21.52 | 1,146,562 | +0.09(+0.42%) |
Sep 10, 2019 | 21.34 | 21.44 | 21.16 | 21.43 | 1,224,939 | +0.03(+0.15%) |
Sep 09, 2019 | 21.51 | 21.54 | 21.31 | 21.40 | 1,052,601 | -0.10(-0.47%) |
Sep 06, 2019 | 21.51 | 21.60 | 21.37 | 21.50 | 568,118 | -0.01(-0.03%) |
Sep 05, 2019 | 21.60 | 21.63 | 21.34 | 21.51 | 614,259 | -0.13(-0.62%) |
Sep 04, 2019 | 21.70 | 21.83 | 21.54 | 21.64 | 708,581 | +0.01(+0.03%) |
Sep 03, 2019 | 21.43 | 21.64 | 21.38 | 21.64 | 467,354 | +0.22(+1.04%) |
Aug 30, 2019 | 21.39 | 21.50 | 21.27 | 21.41 | 547,367 | +0.01(+0.03%) |
Aug 29, 2019 | 21.39 | 21.56 | 21.32 | 21.41 | 353,163 | +0.10(+0.48%) |
Aug 28, 2019 | 21.23 | 21.39 | 21.23 | 21.30 | 380,150 | +0.04(+0.21%) |
Aug 27, 2019 | 21.67 | 21.74 | 21.25 | 21.26 | 944,025 | -0.29(-1.33%) |
Aug 26, 2019 | 21.57 | 21.64 | 21.44 | 21.55 | 1,132,760 | +0.10(+0.44%) |
Aug 23, 2019 | 21.58 | 21.68 | 21.39 | 21.45 | 718,400 | -0.17(-0.77%) |
Aug 22, 2019 | 21.50 | 21.62 | 21.34 | 21.62 | 769,779 | +0.11(+0.50%) |
Aug 21, 2019 | 21.44 | 21.57 | 21.31 | 21.51 | 698,213 | +0.08(+0.36%) |
Aug 20, 2019 | 21.65 | 21.65 | 21.38 | 21.43 | 502,768 | -0.17(-0.77%) |
Aug 19, 2019 | 21.72 | 21.77 | 21.58 | 21.60 | 617,734 | -0.06(-0.26%) |
Aug 16, 2019 | 21.60 | 21.79 | 21.55 | 21.65 | 821,366 | +0.04(+0.21%) |
Aug 15, 2019 | 21.58 | 21.77 | 21.53 | 21.61 | 741,958 | +0.07(+0.32%) |
Aug 14, 2019 | 21.50 | 21.68 | 21.43 | 21.54 | 536,233 | -0.16(-0.73%) |
Aug 13, 2019 | 21.77 | 21.97 | 21.70 | 21.70 | 1,237,939 | -0.06(-0.26%) |
Aug 12, 2019 | 21.41 | 21.79 | 21.41 | 21.76 | 636,795 | +0.29(+1.33%) |
Aug 09, 2019 | 21.77 | 21.88 | 21.43 | 21.47 | 1,296,107 | -0.35(-1.60%) |
Aug 08, 2019 | 21.73 | 21.95 | 21.64 | 21.82 | 792,859 | +0.08(+0.38%) |
Aug 07, 2019 | 21.37 | 21.83 | 21.18 | 21.74 | 732,894 | +0.34(+1.58%) |
Aug 06, 2019 | 21.23 | 21.56 | 21.16 | 21.40 | 1,074,908 | +0.13(+0.63%) |
Aug 05, 2019 | 21.54 | 21.60 | 20.95 | 21.27 | 619,820 | -0.36(-1.65%) |
Aug 02, 2019 | 21.61 | 21.69 | 21.43 | 21.62 | 489,675 | +0.03(+0.12%) |
Aug 01, 2019 | 21.43 | 21.75 | 21.29 | 21.60 | 946,369 | +0.24(+1.10%) |
Jul 31, 2019 | 21.39 | 21.57 | 21.27 | 21.36 | 849,335 | -0.05(-0.24%) |
Jul 30, 2019 | 21.26 | 21.61 | 21.26 | 21.41 | 346,421 | +0.02(+0.09%) |
Jul 29, 2019 | 21.39 | 21.46 | 21.33 | 21.39 | 509,456 | +0.08(+0.39%) |
Jul 26, 2019 | 21.14 | 21.32 | 21.03 | 21.31 | 509,482 | +0.23(+1.09%) |
Jul 25, 2019 | 21.13 | 21.13 | 20.97 | 21.08 | 514,536 | -0.08(-0.36%) |
Jul 24, 2019 | 21.07 | 21.16 | 20.89 | 21.16 | 501,171 | +0.13(+0.61%) |
Jul 23, 2019 | 20.76 | 21.05 | 20.68 | 21.03 | 502,404 | +0.36(+1.75%) |
Jul 22, 2019 | 20.88 | 20.92 | 20.65 | 20.67 | 612,127 | -0.17(-0.79%) |
Jul 19, 2019 | 21.12 | 21.18 | 20.78 | 20.83 | 445,188 | -0.29(-1.36%) |
Jul 18, 2019 | 21.03 | 21.12 | 20.90 | 21.12 | 1,045,205 | +0.06(+0.27%) |
Jul 17, 2019 | 21.02 | 21.10 | 20.87 | 21.06 | 565,272 | +0.11(+0.52%) |
Jul 16, 2019 | 20.97 | 21.08 | 20.90 | 20.95 | 560,682 | -0.09(-0.42%) |
Jul 15, 2019 | 20.91 | 21.06 | 20.85 | 21.04 | 637,196 | +0.14(+0.67%) |
Jul 12, 2019 | 21.16 | 21.18 | 20.89 | 20.90 | 697,335 | -0.31(-1.44%) |
Jul 11, 2019 | 21.37 | 21.40 | 21.15 | 21.21 | 1,049,899 | -0.11(-0.51%) |
Jul 10, 2019 | 21.27 | 21.37 | 21.20 | 21.32 | 523,703 | +0.11(+0.54%) |
Jul 09, 2019 | 21.04 | 21.21 | 21.02 | 21.20 | 589,206 | +0.15(+0.73%) |
Jul 08, 2019 | 21.01 | 21.14 | 20.94 | 21.05 | 445,023 | +0.01(+0.03%) |
Jul 05, 2019 | 20.91 | 21.09 | 20.70 | 21.04 | 426,324 | +0.07(+0.33%) |
Jul 03, 2019 | 20.99 | 21.16 | 20.91 | 20.97 | 502,408 | -0.01(-0.06%) |
Jul 02, 2019 | 20.68 | 21.00 | 20.60 | 20.99 | 738,465 | +0.34(+1.63%) |