Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.28 | 21.44 | 21.26 | 21.41 | 4,635 | +0.19(+0.88%) |
Sep 27, 2019 | 21.61 | 21.65 | 21.14 | 21.22 | 7,728 | -0.37(-1.71%) |
Sep 26, 2019 | 21.61 | 21.63 | 21.51 | 21.59 | 6,106 | +0.07(+0.33%) |
Sep 25, 2019 | 21.20 | 21.55 | 21.09 | 21.52 | 16,745 | +0.29(+1.36%) |
Sep 24, 2019 | 21.67 | 21.67 | 21.20 | 21.23 | 33,191 | -0.40(-1.83%) |
Sep 23, 2019 | 21.67 | 21.67 | 21.56 | 21.63 | 14,104 | -0.14(-0.66%) |
Sep 20, 2019 | 21.91 | 21.92 | 21.69 | 21.77 | 7,628 | -0.08(-0.39%) |
Sep 19, 2019 | 21.92 | 22.04 | 21.82 | 21.85 | 6,045 | -0.10(-0.46%) |
Sep 18, 2019 | 21.97 | 21.97 | 21.77 | 21.96 | 7,645 | -0.05(-0.23%) |
Sep 17, 2019 | 21.94 | 22.02 | 21.90 | 22.01 | 4,717 | +0.12(+0.55%) |
Sep 16, 2019 | 21.75 | 21.94 | 21.75 | 21.89 | 7,478 | -0.06(-0.28%) |
Sep 13, 2019 | 22.02 | 22.02 | 21.92 | 21.95 | 15,056 | -0.03(-0.14%) |
Sep 12, 2019 | 22.07 | 22.14 | 21.96 | 21.98 | 7,846 | +0.03(+0.14%) |
Sep 11, 2019 | 21.79 | 21.95 | 21.76 | 21.95 | 9,541 | +0.27(+1.25%) |
Sep 10, 2019 | 21.47 | 21.68 | 21.45 | 21.68 | 11,898 | -0.06(-0.29%) |
Sep 09, 2019 | 22.05 | 22.05 | 21.63 | 21.74 | 11,415 | -0.21(-0.94%) |
Sep 06, 2019 | 21.97 | 22.09 | 21.95 | 21.95 | 9,535 | -0.04(-0.19%) |
Sep 05, 2019 | 21.90 | 22.04 | 21.88 | 21.99 | 21,544 | +0.32(+1.47%) |
Sep 04, 2019 | 21.61 | 21.67 | 21.60 | 21.67 | 6,390 | +0.23(+1.08%) |
Sep 03, 2019 | 21.50 | 21.61 | 21.37 | 21.44 | 7,771 | -0.11(-0.52%) |
Aug 30, 2019 | 21.70 | 21.70 | 21.43 | 21.55 | 6,725 | -0.03(-0.14%) |
Aug 29, 2019 | 21.49 | 21.63 | 21.44 | 21.58 | 8,636 | +0.33(+1.53%) |
Aug 28, 2019 | 21.04 | 21.29 | 21.04 | 21.25 | 22,414 | -0.09(-0.41%) |
Aug 27, 2019 | 21.58 | 21.59 | 21.23 | 21.34 | 8,310 | -0.17(-0.79%) |
Aug 26, 2019 | 21.45 | 21.60 | 21.42 | 21.51 | 10,960 | +0.32(+1.49%) |
Aug 23, 2019 | 21.69 | 21.86 | 21.19 | 21.19 | 13,651 | -0.50(-2.28%) |
Aug 22, 2019 | 21.86 | 21.86 | 21.57 | 21.69 | 12,111 | -0.15(-0.69%) |
Aug 21, 2019 | 21.79 | 21.89 | 21.75 | 21.84 | 14,178 | +0.33(+1.52%) |
Aug 20, 2019 | 21.55 | 21.63 | 21.50 | 21.51 | 7,750 | -0.04(-0.18%) |
Aug 19, 2019 | 21.56 | 21.56 | 21.47 | 21.55 | 12,199 | +0.34(+1.59%) |
Aug 16, 2019 | 21.06 | 21.21 | 21.04 | 21.21 | 9,435 | +0.38(+1.81%) |
Aug 15, 2019 | 20.87 | 20.88 | 20.67 | 20.83 | 12,566 | +0.06(+0.29%) |
Aug 14, 2019 | 20.97 | 21.00 | 20.66 | 20.77 | 17,758 | -0.62(-2.92%) |
Aug 13, 2019 | 21.04 | 21.47 | 21.00 | 21.40 | 12,889 | +0.34(+1.61%) |
Aug 12, 2019 | 21.28 | 21.28 | 21.01 | 21.06 | 15,606 | -0.43(-1.99%) |
Aug 09, 2019 | 21.67 | 21.71 | 21.38 | 21.49 | 8,431 | -0.21(-0.98%) |
Aug 08, 2019 | 21.54 | 21.71 | 21.37 | 21.70 | 33,884 | +0.20(+0.93%) |
Aug 07, 2019 | 21.04 | 21.51 | 21.04 | 21.50 | 12,661 | +0.18(+0.85%) |
Aug 06, 2019 | 21.39 | 21.39 | 21.12 | 21.32 | 15,892 | +0.23(+1.08%) |
Aug 05, 2019 | 21.46 | 21.46 | 20.89 | 21.09 | 30,992 | -0.97(-4.40%) |
Aug 02, 2019 | 22.38 | 22.38 | 21.89 | 22.06 | 29,811 | -0.65(-2.87%) |
Aug 01, 2019 | 22.93 | 23.31 | 22.61 | 22.71 | 9,974 | -0.07(-0.29%) |
Jul 31, 2019 | 22.93 | 23.03 | 22.58 | 22.78 | 12,590 | -0.14(-0.62%) |
Jul 30, 2019 | 22.93 | 23.02 | 22.86 | 22.92 | 10,340 | -0.16(-0.69%) |
Jul 29, 2019 | 23.27 | 23.29 | 22.94 | 23.08 | 12,933 | -0.21(-0.89%) |
Jul 26, 2019 | 23.19 | 23.32 | 23.19 | 23.29 | 15,257 | +0.20(+0.86%) |
Jul 25, 2019 | 23.21 | 23.21 | 23.04 | 23.09 | 19,527 | -0.23(-1.00%) |
Jul 24, 2019 | 23.12 | 23.32 | 23.09 | 23.32 | 9,170 | +0.14(+0.61%) |
Jul 23, 2019 | 23.03 | 23.18 | 22.99 | 23.18 | 10,574 | +0.20(+0.88%) |
Jul 22, 2019 | 22.95 | 23.07 | 22.95 | 22.98 | 10,597 | +0.05(+0.24%) |
Jul 19, 2019 | 23.27 | 23.27 | 22.92 | 22.92 | 17,967 | -0.14(-0.61%) |
Jul 18, 2019 | 22.94 | 23.08 | 22.92 | 23.06 | 10,932 | +0.04(+0.18%) |
Jul 17, 2019 | 23.05 | 23.17 | 23.02 | 23.02 | 10,357 | -0.07(-0.30%) |
Jul 16, 2019 | 23.28 | 23.28 | 23.08 | 23.09 | 18,135 | -0.17(-0.74%) |
Jul 15, 2019 | 23.24 | 23.27 | 23.19 | 23.27 | 18,367 | +0.07(+0.31%) |
Jul 12, 2019 | 23.13 | 23.21 | 23.07 | 23.19 | 14,955 | +0.07(+0.29%) |
Jul 11, 2019 | 23.13 | 23.18 | 23.06 | 23.13 | 14,329 | +0.07(+0.31%) |
Jul 10, 2019 | 23.04 | 23.17 | 23.04 | 23.05 | 9,286 | +0.07(+0.30%) |
Jul 09, 2019 | 22.55 | 22.99 | 22.55 | 22.98 | 26,641 | +0.30(+1.34%) |
Jul 08, 2019 | 22.72 | 22.72 | 22.62 | 22.68 | 16,431 | -0.17(-0.74%) |
Jul 05, 2019 | 22.79 | 22.89 | 22.64 | 22.85 | 20,376 | -0.05(-0.24%) |
Jul 03, 2019 | 22.81 | 22.90 | 22.78 | 22.90 | 6,725 | +0.10(+0.43%) |
Jul 02, 2019 | 22.73 | 22.80 | 22.69 | 22.80 | 13,167 | +0.02(+0.09%) |