Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 115 | +0.04(+0.17%) |
Sep 27, 2019 | 23.31 | 23.31 | 23.21 | 23.21 | 103 | -0.06(-0.25%) |
Sep 26, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 104 | -0.04(-0.18%) |
Sep 25, 2019 | 23.26 | 23.31 | 23.26 | 23.31 | 639,686 | -0.01(-0.05%) |
Sep 24, 2019 | 23.34 | 23.35 | 23.31 | 23.33 | 9,620 | -0.08(-0.32%) |
Sep 23, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 93 | -0.01(-0.04%) |
Sep 20, 2019 | 23.44 | 23.44 | 23.41 | 23.41 | 1,040 | -0.01(-0.05%) |
Sep 19, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | -0.00(-0.02%) |
Sep 18, 2019 | 23.34 | 23.43 | 23.34 | 23.43 | 105 | -0.00(-0.02%) |
Sep 17, 2019 | 23.38 | 23.43 | 23.38 | 23.43 | 292 | +0.03(+0.13%) |
Sep 16, 2019 | 23.41 | 23.41 | 23.40 | 23.40 | 520 | -0.01(-0.02%) |
Sep 13, 2019 | 23.42 | 23.42 | 23.41 | 23.41 | 624 | +0.01(+0.04%) |
Sep 12, 2019 | 23.37 | 23.40 | 23.37 | 23.40 | 104 | +0.06(+0.27%) |
Sep 11, 2019 | 23.32 | 23.33 | 23.32 | 23.33 | 676 | +0.08(+0.33%) |
Sep 10, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 411 | +0.02(+0.08%) |
Sep 09, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.01(+0.06%) |
Sep 06, 2019 | 23.24 | 23.25 | 23.22 | 23.22 | 6,970 | +0.04(+0.18%) |
Sep 05, 2019 | 23.19 | 23.19 | 23.18 | 23.18 | 1,353 | +0.12(+0.50%) |
Sep 04, 2019 | 23.00 | 23.07 | 23.00 | 23.07 | 2,571 | +0.17(+0.76%) |
Sep 03, 2019 | 22.87 | 22.89 | 22.87 | 22.89 | 228 | -0.09(-0.40%) |
Aug 30, 2019 | 22.93 | 22.98 | 22.93 | 22.98 | 208 | +0.04(+0.16%) |
Aug 29, 2019 | 22.89 | 22.95 | 22.89 | 22.95 | 1,389 | +0.14(+0.61%) |
Aug 28, 2019 | 22.78 | 22.82 | 22.78 | 22.81 | 1,489 | +0.04(+0.17%) |
Aug 27, 2019 | 22.75 | 22.78 | 22.75 | 22.77 | 2,038 | +0.03(+0.12%) |
Aug 26, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 21 | +0.13(+0.58%) |
Aug 23, 2019 | 22.69 | 22.69 | 22.61 | 22.61 | 208 | -0.25(-1.10%) |
Aug 22, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 114 | -0.02(-0.09%) |
Aug 21, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 67 | +0.15(+0.64%) |
Aug 20, 2019 | 22.78 | 22.79 | 22.71 | 22.74 | 13,671 | -0.05(-0.22%) |
Aug 19, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 1 | +0.09(+0.39%) |
Aug 16, 2019 | 22.66 | 22.70 | 22.66 | 22.70 | 104 | +0.18(+0.79%) |
Aug 15, 2019 | 22.48 | 22.52 | 22.48 | 22.52 | 104 | +0.06(+0.26%) |
Aug 14, 2019 | 22.49 | 22.49 | 22.46 | 22.46 | 105 | -0.36(-1.59%) |
Aug 13, 2019 | 22.82 | 22.90 | 22.82 | 22.82 | 682 | -0.58(-2.48%) |
Aug 12, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 875 | +0.59(+2.58%) |
Aug 09, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | -0.06(-0.27%) |
Aug 08, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 89 | +0.17(+0.75%) |
Aug 07, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 22 | -0.00(-0.02%) |
Aug 06, 2019 | 22.55 | 22.71 | 22.55 | 22.71 | 625 | +0.18(+0.79%) |
Aug 05, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 4 | -0.40(-1.75%) |
Aug 02, 2019 | 23.08 | 23.08 | 22.90 | 22.94 | 2,080 | -0.09(-0.37%) |
Aug 01, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 45 | -0.11(-0.49%) |
Jul 31, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | -0.09(-0.38%) |
Jul 30, 2019 | 23.28 | 23.28 | 23.22 | 23.22 | 586 | -0.11(-0.47%) |
Jul 29, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 1 | -0.03(-0.13%) |
Jul 26, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.23%) |
Jul 25, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 1 | -0.11(-0.47%) |
Jul 24, 2019 | 23.39 | 23.42 | 23.39 | 23.42 | 1,944 | +0.06(+0.27%) |
Jul 23, 2019 | 23.35 | 23.36 | 23.35 | 23.36 | 1,510 | +0.04(+0.16%) |
Jul 22, 2019 | 23.32 | 23.32 | 23.29 | 23.32 | 6,353 | +0.03(+0.13%) |
Jul 19, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 104 | -0.01(-0.04%) |
Jul 18, 2019 | 23.27 | 23.30 | 23.27 | 23.30 | 1,070 | +0.04(+0.18%) |
Jul 17, 2019 | 23.29 | 23.29 | 23.26 | 23.26 | 1,132 | -0.02(-0.07%) |
Jul 16, 2019 | 23.34 | 23.34 | 23.26 | 23.27 | 813 | -0.06(-0.28%) |
Jul 15, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.01%) |
Jul 12, 2019 | 23.29 | 23.34 | 23.29 | 23.34 | 208 | +0.06(+0.24%) |
Jul 11, 2019 | 23.31 | 23.31 | 23.26 | 23.28 | 5,574 | -0.01(-0.03%) |
Jul 10, 2019 | 23.30 | 23.30 | 23.29 | 23.29 | 1,271 | +0.05(+0.21%) |
Jul 09, 2019 | 23.23 | 23.24 | 23.23 | 23.24 | 1,024 | -0.01(-0.06%) |
Jul 08, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 1 | -0.08(-0.33%) |
Jul 05, 2019 | 23.26 | 23.33 | 23.26 | 23.33 | 2,496 | -0.11(-0.47%) |
Jul 03, 2019 | 23.45 | 23.45 | 23.44 | 23.44 | 936 | +0.09(+0.40%) |
Jul 02, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 16 | +0.01(+0.06%) |