Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.32 | 19.32 | 19.26 | 19.26 | 1,097 | +0.15(+0.78%) |
Sep 27, 2019 | 19.26 | 19.27 | 19.12 | 19.12 | 613 | -0.47(-2.41%) |
Sep 26, 2019 | 19.60 | 19.60 | 19.53 | 19.59 | 1,738 | +0.16(+0.81%) |
Sep 25, 2019 | 19.40 | 19.43 | 19.40 | 19.43 | 614 | -0.33(-1.67%) |
Sep 24, 2019 | 19.92 | 19.92 | 19.63 | 19.76 | 1,667 | -0.12(-0.59%) |
Sep 23, 2019 | 19.88 | 19.88 | 19.88 | 19.88 | 118 | -0.13(-0.64%) |
Sep 20, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,125 | +0.06(+0.30%) |
Sep 18, 2019 | 19.95 | 19.95 | 19.95 | 0 | +0.19(+0.98%) | |
Sep 17, 2019 | 19.75 | 19.75 | 19.75 | 1 | +0.00(+0.00%) | |
Sep 13, 2019 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 19.69 | 19.76 | 19.63 | 19.75 | 15,055 | +0.39(+2.02%) |
Sep 11, 2019 | 19.35 | 19.64 | 19.23 | 19.36 | 24,182 | +0.24(+1.28%) |
Sep 10, 2019 | 19.24 | 19.24 | 19.12 | 19.12 | 691 | +0.19(+0.98%) |
Sep 09, 2019 | 18.93 | 18.93 | 18.93 | 2 | +0.00(+0.00%) | |
Sep 06, 2019 | 19.02 | 19.02 | 18.93 | 18.93 | 613 | +0.20(+1.07%) |
Sep 05, 2019 | 18.73 | 18.73 | 18.73 | 1 | +0.00(+0.00%) | |
Sep 04, 2019 | 18.72 | 18.73 | 18.72 | 18.73 | 511 | +0.40(+2.16%) |
Sep 03, 2019 | 18.36 | 18.36 | 18.33 | 18.33 | 680 | -0.06(-0.35%) |
Aug 29, 2019 | 18.40 | 18.40 | 18.40 | 0 | +0.01(+0.07%) | |
Aug 28, 2019 | 18.34 | 18.38 | 18.34 | 18.38 | 218 | +0.01(+0.06%) |
Aug 22, 2019 | 18.37 | 18.37 | 18.37 | 0 | -0.19(-1.00%) | |
Aug 21, 2019 | 18.56 | 18.56 | 18.56 | 18 | +0.00(+0.00%) | |
Aug 20, 2019 | 18.61 | 18.61 | 18.56 | 18.56 | 208 | +0.14(+0.74%) |
Aug 19, 2019 | 18.42 | 18.42 | 18.42 | 124 | +0.00(+0.00%) | |
Aug 16, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 102 | +0.33(+1.84%) |
Aug 15, 2019 | 18.09 | 18.09 | 18.09 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 18.09 | 18.09 | 17.98 | 18.09 | 3,714 | -0.36(-1.93%) |
Aug 13, 2019 | 18.46 | 18.46 | 18.44 | 18.45 | 603 | +0.10(+0.56%) |
Aug 12, 2019 | 18.34 | 18.34 | 18.34 | 66 | +0.00(+0.00%) | |
Aug 09, 2019 | 18.34 | 18.34 | 18.34 | 86 | +0.00(+0.00%) | |
Aug 08, 2019 | 18.32 | 18.34 | 18.32 | 18.34 | 1,286 | +0.25(+1.41%) |
Aug 07, 2019 | 18.11 | 18.11 | 18.09 | 18.09 | 614 | -0.17(-0.94%) |
Aug 06, 2019 | 18.28 | 18.37 | 18.14 | 18.26 | 29,746 | +0.08(+0.46%) |
Aug 05, 2019 | 18.27 | 18.27 | 18.13 | 18.18 | 3,320 | -0.73(-3.88%) |
Aug 02, 2019 | 19.07 | 19.12 | 18.91 | 18.91 | 613 | -0.30(-1.58%) |
Aug 01, 2019 | 19.53 | 19.53 | 19.21 | 19.21 | 931 | -0.31(-1.60%) |
Jul 31, 2019 | 19.77 | 19.95 | 19.53 | 19.53 | 32,511 | -0.33(-1.67%) |
Jul 30, 2019 | 19.88 | 20.05 | 19.75 | 19.86 | 55,051 | -0.20(-0.98%) |
Jul 29, 2019 | 20.04 | 20.05 | 20.00 | 20.05 | 1,717 | -0.25(-1.25%) |
Jul 25, 2019 | 20.31 | 20.31 | 20.31 | 0 | -0.41(-1.97%) | |
Jul 24, 2019 | 20.71 | 20.72 | 20.71 | 20.72 | 613 | -0.00(-0.01%) |
Jul 23, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 306 | +0.03(+0.14%) |
Jul 22, 2019 | 20.63 | 20.69 | 20.63 | 20.69 | 511 | +0.09(+0.43%) |
Jul 19, 2019 | 20.72 | 20.73 | 20.60 | 20.60 | 1,431 | -0.01(-0.05%) |
Jul 18, 2019 | 20.58 | 20.64 | 20.45 | 20.61 | 2,575 | +0.08(+0.40%) |
Jul 17, 2019 | 20.58 | 20.58 | 20.53 | 20.53 | 1,113 | -0.17(-0.83%) |
Jul 16, 2019 | 20.69 | 20.71 | 20.69 | 20.70 | 1,040 | +0.04(+0.19%) |
Jul 15, 2019 | 20.66 | 20.68 | 20.66 | 20.66 | 1,125 | +0.02(+0.09%) |
Jul 12, 2019 | 20.71 | 20.71 | 20.64 | 20.64 | 1,022 | -0.06(-0.27%) |
Jul 11, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 250 | +0.07(+0.32%) |
Jul 10, 2019 | 20.77 | 20.81 | 20.58 | 20.63 | 26,404 | +0.12(+0.57%) |
Jul 09, 2019 | 20.53 | 20.61 | 20.21 | 20.51 | 29,863 | -0.20(-0.94%) |
Jul 08, 2019 | 20.73 | 20.73 | 20.70 | 20.71 | 1,944 | -0.31(-1.47%) |
Jul 05, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 306 | -0.04(-0.21%) |
Jul 03, 2019 | 21.16 | 21.16 | 21.06 | 21.06 | 613 | -0.26(-1.24%) |
Jul 02, 2019 | 21.29 | 21.39 | 21.17 | 21.32 | 20,596 | -0.22(-1.00%) |