Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.75 | 20.85 | 20.75 | 20.79 | 8,164 | +0.11(+0.52%) |
Sep 27, 2019 | 20.77 | 20.81 | 20.66 | 20.68 | 5,161 | -0.11(-0.53%) |
Sep 26, 2019 | 20.79 | 20.81 | 20.79 | 20.79 | 738 | -0.04(-0.21%) |
Sep 25, 2019 | 20.72 | 20.85 | 20.68 | 20.83 | 13,018 | +0.12(+0.59%) |
Sep 24, 2019 | 20.87 | 20.87 | 20.66 | 20.71 | 3,201 | -0.14(-0.67%) |
Sep 23, 2019 | 20.81 | 20.85 | 20.81 | 20.85 | 950 | -0.02(-0.09%) |
Sep 20, 2019 | 20.91 | 20.92 | 20.82 | 20.86 | 2,580 | -0.05(-0.23%) |
Sep 19, 2019 | 20.99 | 20.99 | 20.91 | 20.91 | 178 | -0.00(-0.02%) |
Sep 18, 2019 | 20.86 | 20.92 | 20.86 | 20.92 | 184 | +0.03(+0.14%) |
Sep 17, 2019 | 20.88 | 20.90 | 20.88 | 20.89 | 2,832 | +0.01(+0.07%) |
Sep 16, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 49 | -0.04(-0.18%) |
Sep 13, 2019 | 20.94 | 20.97 | 20.91 | 20.91 | 2,212 | -0.02(-0.11%) |
Sep 12, 2019 | 20.94 | 20.94 | 20.93 | 20.93 | 344 | +0.07(+0.32%) |
Sep 11, 2019 | 20.70 | 20.87 | 20.70 | 20.87 | 915 | +0.13(+0.63%) |
Sep 10, 2019 | 20.67 | 20.74 | 20.67 | 20.74 | 52,390 | -0.02(-0.10%) |
Sep 09, 2019 | 20.74 | 20.76 | 20.74 | 20.76 | 722 | -0.01(-0.05%) |
Sep 06, 2019 | 20.77 | 20.80 | 20.77 | 20.77 | 4,915 | +0.10(+0.51%) |
Sep 05, 2019 | 20.64 | 20.69 | 20.63 | 20.66 | 8,675 | +0.34(+1.66%) |
Sep 04, 2019 | 20.31 | 20.37 | 20.29 | 20.33 | 12,889 | +0.15(+0.75%) |
Sep 03, 2019 | 20.05 | 20.23 | 17.92 | 20.18 | 14,639 | -0.21(-1.01%) |
Aug 30, 2019 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.08(+0.41%) |
Aug 29, 2019 | 20.25 | 20.35 | 20.24 | 20.30 | 7,372 | +0.30(+1.51%) |
Aug 28, 2019 | 19.97 | 20.02 | 19.97 | 20.00 | 871 | +0.12(+0.61%) |
Aug 27, 2019 | 19.94 | 19.95 | 19.86 | 19.87 | 21,583 | -0.05(-0.25%) |
Aug 26, 2019 | 19.80 | 19.92 | 19.77 | 19.92 | 6,362 | +0.22(+1.11%) |
Aug 23, 2019 | 20.20 | 20.21 | 19.70 | 19.70 | 983 | -0.61(-2.98%) |
Aug 22, 2019 | 20.20 | 20.37 | 20.20 | 20.31 | 5,919 | +0.05(+0.23%) |
Aug 21, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 68 | +0.11(+0.56%) |
Aug 20, 2019 | 20.20 | 20.24 | 20.15 | 20.15 | 5,615 | -0.12(-0.59%) |
Aug 19, 2019 | 20.21 | 20.28 | 20.21 | 20.27 | 7,249 | +0.30(+1.49%) |
Aug 16, 2019 | 19.62 | 19.99 | 19.62 | 19.98 | 6,513 | +0.33(+1.66%) |
Aug 15, 2019 | 19.59 | 19.68 | 19.54 | 19.65 | 36,235 | +0.03(+0.16%) |
Aug 14, 2019 | 19.93 | 19.93 | 19.59 | 19.62 | 7,818 | -0.47(-2.34%) |
Aug 13, 2019 | 19.66 | 20.13 | 19.66 | 20.09 | 7,631 | +0.27(+1.35%) |
Aug 12, 2019 | 19.78 | 19.96 | 19.78 | 19.82 | 6,050 | -0.28(-1.37%) |
Aug 09, 2019 | 19.98 | 20.13 | 19.98 | 20.10 | 5,530 | -0.05(-0.23%) |
Aug 08, 2019 | 20.08 | 20.16 | 20.07 | 20.14 | 13,744 | +0.35(+1.76%) |
Aug 07, 2019 | 19.56 | 19.80 | 19.51 | 19.80 | 1,195 | +0.06(+0.28%) |
Aug 06, 2019 | 19.57 | 19.74 | 19.54 | 19.74 | 12,848 | +0.28(+1.42%) |
Aug 05, 2019 | 19.80 | 19.80 | 19.41 | 19.46 | 26,067 | -0.64(-3.20%) |
Aug 02, 2019 | 20.14 | 20.15 | 20.04 | 20.11 | 16,468 | -0.22(-1.08%) |
Aug 01, 2019 | 20.65 | 20.76 | 20.33 | 20.33 | 13,041 | -0.20(-0.99%) |
Jul 31, 2019 | 20.89 | 20.89 | 20.41 | 20.53 | 20,881 | -0.24(-1.14%) |
Jul 30, 2019 | 20.78 | 20.78 | 20.74 | 20.77 | 2,326 | -0.06(-0.27%) |
Jul 29, 2019 | 20.83 | 20.83 | 20.81 | 20.82 | 4,430 | -0.02(-0.11%) |
Jul 26, 2019 | 20.80 | 20.84 | 20.79 | 20.84 | 4,424 | +0.15(+0.71%) |
Jul 25, 2019 | 20.67 | 20.70 | 20.67 | 20.70 | 2,967 | -0.09(-0.43%) |
Jul 24, 2019 | 20.76 | 20.79 | 20.76 | 20.79 | 1,321 | +0.13(+0.62%) |
Jul 23, 2019 | 20.59 | 20.68 | 20.59 | 20.66 | 16,714 | +0.14(+0.67%) |
Jul 22, 2019 | 20.55 | 20.55 | 20.48 | 20.52 | 15,687 | +0.00(+0.00%) |
Jul 19, 2019 | 20.57 | 20.67 | 20.52 | 20.52 | 4,301 | -0.07(-0.34%) |
Jul 18, 2019 | 20.48 | 20.59 | 20.48 | 20.59 | 10,811 | +0.01(+0.05%) |
Jul 17, 2019 | 20.63 | 20.63 | 20.58 | 20.58 | 249 | -0.09(-0.46%) |
Jul 16, 2019 | 20.70 | 20.76 | 20.67 | 20.68 | 10,399 | -0.07(-0.33%) |
Jul 15, 2019 | 20.76 | 20.76 | 20.74 | 20.74 | 655 | +0.00(+0.01%) |
Jul 12, 2019 | 20.63 | 20.74 | 20.63 | 20.74 | 4,547 | +0.12(+0.59%) |
Jul 11, 2019 | 20.63 | 20.64 | 20.59 | 20.62 | 1,845 | +0.04(+0.19%) |
Jul 10, 2019 | 20.62 | 20.62 | 20.56 | 20.58 | 7,674 | +0.12(+0.56%) |
Jul 09, 2019 | 20.42 | 20.46 | 20.42 | 20.46 | 6,611 | +0.01(+0.04%) |
Jul 08, 2019 | 20.46 | 20.51 | 20.46 | 20.46 | 14,734 | -0.10(-0.47%) |
Jul 05, 2019 | 20.48 | 20.55 | 20.48 | 20.55 | 983 | -0.02(-0.12%) |
Jul 03, 2019 | 20.50 | 20.58 | 20.50 | 20.58 | 491 | +0.17(+0.84%) |
Jul 02, 2019 | 20.35 | 20.41 | 20.35 | 20.41 | 1,699 | +0.03(+0.13%) |