Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.08 | 22.08 | 22.06 | 22.06 | 67,507 | +0.00(+0.00%) |
Sep 27, 2019 | 22.07 | 22.08 | 22.06 | 22.06 | 40,154 | +0.00(+0.02%) |
Sep 26, 2019 | 22.06 | 22.08 | 22.06 | 22.06 | 65,692 | +0.00(+0.00%) |
Sep 25, 2019 | 22.07 | 22.07 | 22.05 | 22.06 | 45,096 | +0.00(+0.02%) |
Sep 24, 2019 | 22.05 | 22.07 | 22.05 | 22.05 | 286,707 | -0.00(-0.02%) |
Sep 23, 2019 | 22.07 | 22.07 | 22.05 | 22.06 | 43,442 | +0.00(+0.02%) |
Sep 20, 2019 | 22.05 | 22.07 | 22.05 | 22.05 | 47,133 | -0.01(-0.04%) |
Sep 19, 2019 | 22.05 | 22.07 | 22.05 | 22.06 | 39,708 | +0.00(+0.00%) |
Sep 18, 2019 | 22.06 | 22.06 | 22.05 | 22.06 | 27,428 | +0.01(+0.04%) |
Sep 17, 2019 | 22.06 | 22.06 | 22.05 | 22.05 | 38,467 | +0.00(+0.00%) |
Sep 16, 2019 | 22.05 | 22.06 | 22.04 | 22.05 | 64,245 | +0.00(+0.00%) |
Sep 13, 2019 | 22.05 | 22.06 | 22.04 | 22.05 | 126,985 | +0.03(+0.12%) |
Sep 12, 2019 | 22.02 | 22.04 | 22.02 | 22.03 | 93,151 | -0.01(-0.04%) |
Sep 11, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 63,801 | +0.01(+0.04%) |
Sep 10, 2019 | 22.01 | 22.05 | 22.01 | 22.03 | 79,466 | +0.00(+0.02%) |
Sep 09, 2019 | 22.03 | 22.03 | 22.01 | 22.02 | 54,565 | +0.01(+0.06%) |
Sep 06, 2019 | 22.01 | 22.01 | 22.00 | 22.01 | 67,153 | +0.00(+0.00%) |
Sep 05, 2019 | 22.03 | 22.03 | 22.00 | 22.01 | 54,845 | +0.00(+0.00%) |
Sep 04, 2019 | 22.01 | 22.01 | 21.98 | 22.01 | 99,782 | +0.02(+0.08%) |
Sep 03, 2019 | 22.00 | 22.01 | 21.98 | 21.99 | 72,762 | +0.01(+0.06%) |
Aug 30, 2019 | 21.98 | 21.99 | 21.98 | 21.98 | 41,404 | +0.00(+0.00%) |
Aug 29, 2019 | 21.98 | 21.98 | 21.97 | 21.98 | 91,871 | +0.00(+0.00%) |
Aug 28, 2019 | 21.96 | 21.98 | 21.96 | 21.98 | 260,532 | +0.01(+0.03%) |
Aug 27, 2019 | 21.96 | 21.98 | 21.96 | 21.97 | 109,740 | +0.01(+0.05%) |
Aug 26, 2019 | 21.99 | 21.99 | 21.95 | 21.96 | 1,194,840 | -0.01(-0.04%) |
Aug 23, 2019 | 21.96 | 21.99 | 21.96 | 21.97 | 127,539 | -0.01(-0.04%) |
Aug 22, 2019 | 21.98 | 21.98 | 21.95 | 21.98 | 92,769 | +0.01(+0.07%) |
Aug 21, 2019 | 21.98 | 21.98 | 21.96 | 21.97 | 52,321 | +0.00(+0.01%) |
Aug 20, 2019 | 21.95 | 21.98 | 21.95 | 21.96 | 135,510 | +0.00(+0.00%) |
Aug 19, 2019 | 21.94 | 21.97 | 21.94 | 21.96 | 117,334 | +0.03(+0.12%) |
Aug 16, 2019 | 21.95 | 21.96 | 21.93 | 21.94 | 106,206 | -0.02(-0.08%) |
Aug 15, 2019 | 21.94 | 21.96 | 21.94 | 21.95 | 594,595 | +0.00(+0.00%) |
Aug 14, 2019 | 21.97 | 21.97 | 21.95 | 21.95 | 45,545 | -0.01(-0.04%) |
Aug 13, 2019 | 21.97 | 21.97 | 21.96 | 21.96 | 73,514 | -0.01(-0.04%) |
Aug 12, 2019 | 21.95 | 21.98 | 21.95 | 21.97 | 93,525 | +0.01(+0.04%) |
Aug 09, 2019 | 21.97 | 21.98 | 21.96 | 21.96 | 83,612 | +0.00(+0.00%) |
Aug 08, 2019 | 21.94 | 21.96 | 21.94 | 21.96 | 66,036 | +0.02(+0.08%) |
Aug 07, 2019 | 21.94 | 21.96 | 21.93 | 21.95 | 211,636 | +0.00(+0.00%) |
Aug 06, 2019 | 21.95 | 21.96 | 21.94 | 21.95 | 94,572 | +0.01(+0.04%) |
Aug 05, 2019 | 21.96 | 21.97 | 21.93 | 21.94 | 178,188 | -0.03(-0.14%) |
Aug 02, 2019 | 21.96 | 21.97 | 21.96 | 21.97 | 81,203 | +0.00(+0.02%) |
Aug 01, 2019 | 21.95 | 21.97 | 21.95 | 21.96 | 58,435 | +0.00(+0.02%) |
Jul 31, 2019 | 21.94 | 21.97 | 21.94 | 21.96 | 116,936 | +0.01(+0.04%) |
Jul 30, 2019 | 21.97 | 21.97 | 21.94 | 21.95 | 68,754 | -0.02(-0.08%) |
Jul 29, 2019 | 21.95 | 21.97 | 21.95 | 21.97 | 213,737 | +0.01(+0.04%) |
Jul 26, 2019 | 21.95 | 21.96 | 21.95 | 21.96 | 40,937 | +0.01(+0.04%) |
Jul 25, 2019 | 21.95 | 21.97 | 21.95 | 21.95 | 78,779 | +0.00(+0.00%) |
Jul 24, 2019 | 21.93 | 21.95 | 21.93 | 21.95 | 102,638 | +0.00(+0.00%) |
Jul 23, 2019 | 21.95 | 21.95 | 21.94 | 21.95 | 59,675 | +0.01(+0.04%) |
Jul 22, 2019 | 21.93 | 21.95 | 21.93 | 21.94 | 77,534 | -0.01(-0.04%) |
Jul 19, 2019 | 21.93 | 21.95 | 21.93 | 21.95 | 21,273 | +0.00(+0.00%) |
Jul 18, 2019 | 21.94 | 21.95 | 21.92 | 21.95 | 78,754 | +0.03(+0.12%) |
Jul 17, 2019 | 21.92 | 21.94 | 21.91 | 21.92 | 63,686 | -0.02(-0.10%) |
Jul 16, 2019 | 21.94 | 21.95 | 21.94 | 21.94 | 75,019 | +0.00(+0.02%) |
Jul 15, 2019 | 21.91 | 21.94 | 21.91 | 21.94 | 99,389 | +0.03(+0.14%) |
Jul 12, 2019 | 21.91 | 21.92 | 21.91 | 21.91 | 71,525 | -0.00(-0.02%) |
Jul 11, 2019 | 21.92 | 21.93 | 21.90 | 21.91 | 73,754 | -0.01(-0.04%) |
Jul 10, 2019 | 21.91 | 21.92 | 21.90 | 21.92 | 83,794 | +0.01(+0.04%) |
Jul 09, 2019 | 21.89 | 21.91 | 21.89 | 21.91 | 224,798 | +0.03(+0.12%) |
Jul 08, 2019 | 21.89 | 21.91 | 21.89 | 21.89 | 96,417 | +0.00(+0.00%) |
Jul 05, 2019 | 21.88 | 21.91 | 21.88 | 21.89 | 45,077 | +0.00(+0.00%) |
Jul 03, 2019 | 21.87 | 21.91 | 21.87 | 21.89 | 90,844 | +0.00(+0.02%) |
Jul 02, 2019 | 21.87 | 21.90 | 21.87 | 21.88 | 40,751 | +0.01(+0.06%) |