Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.85 | 20.08 | 19.74 | 20.05 | 6,515 | +0.08(+0.39%) |
Sep 27, 2019 | 20.02 | 20.02 | 19.92 | 19.98 | 17,700 | -0.02(-0.12%) |
Sep 26, 2019 | 20.04 | 20.04 | 19.96 | 20.00 | 8,069 | -0.04(-0.20%) |
Sep 25, 2019 | 20.02 | 20.06 | 20.02 | 20.04 | 8,452 | +0.04(+0.20%) |
Sep 24, 2019 | 20.03 | 20.05 | 20.00 | 20.00 | 947 | -0.00(-0.02%) |
Sep 23, 2019 | 20.05 | 20.05 | 19.95 | 20.00 | 5,114 | -0.05(-0.25%) |
Sep 20, 2019 | 20.10 | 20.10 | 20.05 | 20.06 | 18,200 | -0.08(-0.40%) |
Sep 19, 2019 | 20.18 | 20.20 | 20.08 | 20.14 | 5,876 | -0.07(-0.34%) |
Sep 18, 2019 | 20.33 | 20.33 | 20.12 | 20.20 | 8,095 | +0.07(+0.34%) |
Sep 17, 2019 | 19.93 | 20.17 | 19.93 | 20.14 | 15,652 | +0.01(+0.05%) |
Sep 16, 2019 | 20.21 | 20.21 | 20.08 | 20.12 | 4,513 | -0.02(-0.07%) |
Sep 13, 2019 | 20.15 | 20.22 | 20.13 | 20.14 | 11,400 | -0.00(-0.00%) |
Sep 12, 2019 | 20.16 | 20.21 | 20.11 | 20.14 | 8,847 | +0.09(+0.45%) |
Sep 11, 2019 | 19.94 | 20.10 | 19.93 | 20.05 | 11,636 | +0.09(+0.47%) |
Sep 10, 2019 | 19.82 | 19.96 | 19.82 | 19.96 | 2,852 | +0.02(+0.08%) |
Sep 09, 2019 | 19.99 | 19.99 | 19.90 | 19.94 | 10,222 | +0.02(+0.08%) |
Sep 06, 2019 | 19.92 | 19.94 | 19.86 | 19.93 | 42,900 | +0.05(+0.23%) |
Sep 05, 2019 | 19.89 | 19.93 | 19.88 | 19.88 | 15,392 | +0.11(+0.53%) |
Sep 04, 2019 | 19.91 | 19.91 | 19.77 | 19.77 | 12,167 | +0.05(+0.28%) |
Sep 03, 2019 | 19.91 | 19.91 | 19.67 | 19.72 | 35,767 | -0.17(-0.83%) |
Aug 30, 2019 | 19.98 | 19.98 | 19.88 | 19.89 | 2,200 | +0.05(+0.23%) |
Aug 29, 2019 | 19.88 | 19.95 | 19.84 | 19.84 | 48,401 | +0.06(+0.30%) |
Aug 28, 2019 | 19.74 | 19.79 | 19.69 | 19.78 | 40,486 | +0.09(+0.48%) |
Aug 27, 2019 | 19.72 | 19.80 | 19.67 | 19.68 | 1,829 | -0.09(-0.45%) |
Aug 26, 2019 | 19.85 | 19.85 | 19.73 | 19.77 | 13,310 | -0.04(-0.20%) |
Aug 23, 2019 | 19.82 | 19.87 | 19.77 | 19.81 | 9,500 | -0.11(-0.53%) |
Aug 22, 2019 | 19.89 | 19.92 | 19.87 | 19.92 | 2,054 | +0.16(+0.81%) |
Aug 21, 2019 | 19.72 | 19.78 | 19.71 | 19.76 | 5,195 | +0.15(+0.76%) |
Aug 20, 2019 | 19.68 | 19.68 | 19.59 | 19.61 | 5,079 | -0.09(-0.46%) |
Aug 19, 2019 | 19.70 | 19.71 | 19.70 | 19.70 | 1,032 | +0.05(+0.25%) |
Aug 16, 2019 | 19.59 | 19.66 | 19.59 | 19.65 | 3,200 | +0.03(+0.16%) |
Aug 15, 2019 | 19.78 | 19.78 | 19.57 | 19.62 | 10,644 | -0.07(-0.34%) |
Aug 14, 2019 | 19.96 | 19.96 | 19.68 | 19.68 | 9,249 | -0.28(-1.38%) |
Aug 13, 2019 | 20.00 | 20.00 | 19.95 | 19.96 | 5,060 | -0.04(-0.22%) |
Aug 12, 2019 | 20.14 | 20.14 | 19.99 | 20.00 | 3,329 | -0.04(-0.18%) |
Aug 09, 2019 | 19.95 | 20.07 | 19.95 | 20.04 | 3,800 | +0.07(+0.36%) |
Aug 08, 2019 | 20.00 | 20.04 | 19.97 | 19.97 | 25,738 | +0.05(+0.23%) |
Aug 07, 2019 | 19.98 | 19.98 | 19.74 | 19.92 | 2,994 | -0.01(-0.03%) |
Aug 06, 2019 | 20.04 | 20.04 | 19.93 | 19.93 | 9,851 | -0.02(-0.10%) |
Aug 05, 2019 | 20.38 | 20.38 | 19.89 | 19.95 | 16,172 | -0.31(-1.51%) |
Aug 02, 2019 | 20.30 | 20.30 | 20.15 | 20.26 | 6,900 | -0.05(-0.24%) |
Aug 01, 2019 | 20.29 | 20.35 | 20.29 | 20.30 | 2,387 | +0.01(+0.03%) |
Jul 31, 2019 | 20.23 | 20.32 | 20.23 | 20.30 | 8,506 | +0.06(+0.31%) |
Jul 30, 2019 | 20.23 | 20.28 | 20.22 | 20.24 | 3,420 | -0.02(-0.11%) |
Jul 29, 2019 | 20.30 | 20.30 | 20.22 | 20.26 | 7,412 | +0.01(+0.04%) |
Jul 26, 2019 | 20.18 | 20.30 | 20.18 | 20.25 | 2,100 | +0.05(+0.23%) |
Jul 25, 2019 | 20.23 | 20.23 | 20.20 | 20.20 | 1,477 | -0.02(-0.11%) |
Jul 24, 2019 | 20.25 | 20.25 | 20.15 | 20.23 | 251,422 | +0.12(+0.62%) |
Jul 23, 2019 | 20.10 | 20.21 | 20.07 | 20.10 | 11,748 | +0.10(+0.50%) |
Jul 22, 2019 | 20.13 | 20.18 | 19.99 | 20.00 | 192,026 | -0.28(-1.40%) |
Jul 19, 2019 | 20.41 | 20.41 | 20.25 | 20.28 | 5,800 | +0.00(+0.02%) |
Jul 18, 2019 | 20.42 | 20.42 | 20.26 | 20.28 | 100,618 | -0.24(-1.17%) |
Jul 17, 2019 | 20.49 | 20.55 | 20.48 | 20.52 | 5,514 | +0.01(+0.05%) |
Jul 16, 2019 | 20.53 | 20.56 | 20.50 | 20.51 | 4,673 | +0.06(+0.31%) |
Jul 15, 2019 | 20.40 | 20.51 | 20.40 | 20.45 | 6,643 | +0.05(+0.24%) |
Jul 12, 2019 | 20.54 | 20.54 | 20.40 | 20.40 | 1,400 | -0.04(-0.19%) |
Jul 11, 2019 | 20.47 | 20.51 | 20.43 | 20.43 | 8,888 | -0.01(-0.03%) |
Jul 10, 2019 | 20.31 | 20.47 | 20.31 | 20.44 | 2,246 | +0.04(+0.20%) |
Jul 09, 2019 | 20.49 | 20.49 | 20.38 | 20.40 | 9,959 | +0.09(+0.44%) |
Jul 08, 2019 | 20.54 | 20.54 | 20.31 | 20.31 | 77,962 | -0.14(-0.67%) |
Jul 05, 2019 | 20.53 | 20.53 | 20.43 | 20.45 | 1,300 | -0.04(-0.21%) |
Jul 03, 2019 | 20.55 | 20.55 | 20.39 | 20.49 | 3,900 | +0.05(+0.23%) |
Jul 02, 2019 | 20.45 | 20.45 | 20.44 | 20.44 | 519 | -0.03(-0.13%) |