Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.02 | 20.02 | 19.91 | 19.97 | 95,821 | -0.03(-0.15%) |
Sep 27, 2019 | 19.91 | 20.00 | 19.88 | 20.00 | 34,087 | +0.15(+0.74%) |
Sep 26, 2019 | 19.94 | 19.97 | 19.86 | 19.86 | 32,775 | -0.08(-0.39%) |
Sep 25, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 16,699 | +0.01(+0.04%) |
Sep 24, 2019 | 20.00 | 20.00 | 19.93 | 19.93 | 19,996 | +0.01(+0.04%) |
Sep 23, 2019 | 19.94 | 19.98 | 19.90 | 19.92 | 17,938 | -0.01(-0.04%) |
Sep 20, 2019 | 19.93 | 19.94 | 19.90 | 19.93 | 9,684 | +0.02(+0.12%) |
Sep 19, 2019 | 19.94 | 19.94 | 19.86 | 19.90 | 16,023 | +0.00(+0.00%) |
Sep 18, 2019 | 19.87 | 19.92 | 19.85 | 19.90 | 39,789 | +0.04(+0.20%) |
Sep 17, 2019 | 19.79 | 19.86 | 19.77 | 19.86 | 16,182 | +0.07(+0.35%) |
Sep 16, 2019 | 19.82 | 19.82 | 19.67 | 19.80 | 27,737 | +0.12(+0.63%) |
Sep 13, 2019 | 19.87 | 19.88 | 19.60 | 19.67 | 34,087 | -0.19(-0.97%) |
Sep 12, 2019 | 19.91 | 19.91 | 19.84 | 19.87 | 24,130 | +0.04(+0.20%) |
Sep 11, 2019 | 19.83 | 19.83 | 19.73 | 19.83 | 33,359 | +0.07(+0.35%) |
Sep 10, 2019 | 19.85 | 19.85 | 19.72 | 19.76 | 38,921 | +0.00(+0.00%) |
Sep 09, 2019 | 19.83 | 19.84 | 19.73 | 19.76 | 39,698 | -0.06(-0.31%) |
Sep 06, 2019 | 19.75 | 19.82 | 19.73 | 19.82 | 19,756 | +0.10(+0.50%) |
Sep 05, 2019 | 19.68 | 19.74 | 19.63 | 19.72 | 56,111 | +0.04(+0.19%) |
Sep 04, 2019 | 19.55 | 19.68 | 19.55 | 19.68 | 60,826 | +0.16(+0.82%) |
Sep 03, 2019 | 19.45 | 19.52 | 19.41 | 19.52 | 58,616 | +0.15(+0.75%) |
Aug 30, 2019 | 19.67 | 19.67 | 19.38 | 19.38 | 174,145 | -0.18(-0.90%) |
Aug 29, 2019 | 19.72 | 19.76 | 19.55 | 19.55 | 32,572 | -0.15(-0.74%) |
Aug 28, 2019 | 19.72 | 19.77 | 19.69 | 19.70 | 13,918 | +0.03(+0.16%) |
Aug 27, 2019 | 19.67 | 19.73 | 19.65 | 19.67 | 30,875 | +0.02(+0.08%) |
Aug 26, 2019 | 19.75 | 19.79 | 19.64 | 19.65 | 45,391 | -0.11(-0.54%) |
Aug 23, 2019 | 19.86 | 19.86 | 19.75 | 19.76 | 48,279 | -0.08(-0.42%) |
Aug 22, 2019 | 19.80 | 19.86 | 19.80 | 19.84 | 13,961 | +0.07(+0.35%) |
Aug 21, 2019 | 19.79 | 19.81 | 19.75 | 19.77 | 16,486 | +0.05(+0.23%) |
Aug 20, 2019 | 19.68 | 19.80 | 19.68 | 19.73 | 14,335 | +0.10(+0.51%) |
Aug 19, 2019 | 19.73 | 19.81 | 19.62 | 19.63 | 54,184 | -0.11(-0.54%) |
Aug 16, 2019 | 19.79 | 19.83 | 19.67 | 19.73 | 20,149 | -0.02(-0.12%) |
Aug 15, 2019 | 19.62 | 19.79 | 19.62 | 19.76 | 22,478 | +0.14(+0.70%) |
Aug 14, 2019 | 19.57 | 19.65 | 19.49 | 19.62 | 21,750 | +0.02(+0.08%) |
Aug 13, 2019 | 19.44 | 19.60 | 19.44 | 19.60 | 27,786 | +0.16(+0.83%) |
Aug 12, 2019 | 19.47 | 19.49 | 19.39 | 19.44 | 23,238 | -0.03(-0.16%) |
Aug 09, 2019 | 19.41 | 19.50 | 19.36 | 19.47 | 14,915 | +0.05(+0.28%) |
Aug 08, 2019 | 19.35 | 19.44 | 19.34 | 19.42 | 17,928 | +0.08(+0.39%) |
Aug 07, 2019 | 19.41 | 19.42 | 19.33 | 19.34 | 28,329 | -0.08(-0.39%) |
Aug 06, 2019 | 19.31 | 19.47 | 19.31 | 19.42 | 47,112 | -0.05(-0.27%) |
Aug 05, 2019 | 19.58 | 19.58 | 19.39 | 19.47 | 25,249 | -0.13(-0.66%) |
Aug 02, 2019 | 19.64 | 19.64 | 19.50 | 19.60 | 55,344 | -0.05(-0.23%) |
Aug 01, 2019 | 19.65 | 19.71 | 19.60 | 19.65 | 44,593 | -0.03(-0.16%) |
Jul 31, 2019 | 19.57 | 19.68 | 19.50 | 19.68 | 78,381 | +0.11(+0.55%) |
Jul 30, 2019 | 19.54 | 19.58 | 19.45 | 19.57 | 38,117 | +0.03(+0.16%) |
Jul 29, 2019 | 19.36 | 19.54 | 19.33 | 19.54 | 66,056 | +0.21(+1.11%) |
Jul 26, 2019 | 19.34 | 19.34 | 19.27 | 19.33 | 23,158 | +0.07(+0.36%) |
Jul 25, 2019 | 19.42 | 19.42 | 19.26 | 19.26 | 39,097 | -0.10(-0.51%) |
Jul 24, 2019 | 19.40 | 19.45 | 19.33 | 19.36 | 37,151 | -0.03(-0.16%) |
Jul 23, 2019 | 19.29 | 19.41 | 19.25 | 19.39 | 27,428 | +0.08(+0.40%) |
Jul 22, 2019 | 19.32 | 19.36 | 19.27 | 19.31 | 16,193 | -0.01(-0.04%) |
Jul 19, 2019 | 19.25 | 19.35 | 19.25 | 19.32 | 28,784 | +0.03(+0.16%) |
Jul 18, 2019 | 19.25 | 19.31 | 19.24 | 19.29 | 17,334 | +0.05(+0.28%) |
Jul 17, 2019 | 19.20 | 19.33 | 19.19 | 19.24 | 63,744 | +0.05(+0.28%) |
Jul 16, 2019 | 19.16 | 19.21 | 19.15 | 19.18 | 29,371 | -0.02(-0.08%) |
Jul 15, 2019 | 19.16 | 19.20 | 19.14 | 19.20 | 43,787 | +0.05(+0.24%) |
Jul 12, 2019 | 19.15 | 19.16 | 19.14 | 19.15 | 6,803 | +0.00(+0.00%) |
Jul 11, 2019 | 19.11 | 19.24 | 19.11 | 19.15 | 35,768 | +0.05(+0.24%) |
Jul 10, 2019 | 19.13 | 19.18 | 19.11 | 19.11 | 45,485 | -0.01(-0.04%) |
Jul 09, 2019 | 19.11 | 19.18 | 19.07 | 19.12 | 55,560 | -0.05(-0.24%) |
Jul 08, 2019 | 19.12 | 19.19 | 19.12 | 19.16 | 13,486 | +0.03(+0.16%) |
Jul 05, 2019 | 19.14 | 19.17 | 19.12 | 19.13 | 12,691 | -0.01(-0.04%) |
Jul 03, 2019 | 19.15 | 19.15 | 19.09 | 19.14 | 20,803 | -0.01(-0.04%) |
Jul 02, 2019 | 19.04 | 19.18 | 18.99 | 19.15 | 47,623 | +0.10(+0.52%) |