Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.50 | 21.54 | 21.44 | 21.45 | 3,805 | -0.00(-0.01%) |
Sep 27, 2019 | 21.54 | 21.60 | 21.35 | 21.45 | 2,507 | -0.06(-0.29%) |
Sep 26, 2019 | 21.45 | 21.55 | 21.40 | 21.52 | 5,348 | +0.16(+0.73%) |
Sep 25, 2019 | 21.15 | 21.42 | 21.15 | 21.36 | 7,197 | +0.18(+0.83%) |
Sep 24, 2019 | 21.40 | 21.40 | 21.16 | 21.19 | 10,168 | -0.14(-0.67%) |
Sep 23, 2019 | 21.29 | 21.38 | 21.29 | 21.33 | 4,093 | +0.03(+0.12%) |
Sep 20, 2019 | 21.34 | 21.43 | 21.30 | 21.30 | 12,953 | +0.06(+0.27%) |
Sep 19, 2019 | 21.27 | 21.38 | 21.25 | 21.25 | 59,921 | +0.04(+0.19%) |
Sep 18, 2019 | 21.25 | 21.25 | 21.10 | 21.20 | 3,487 | -0.04(-0.19%) |
Sep 17, 2019 | 21.15 | 21.25 | 21.15 | 21.25 | 4,611 | +0.03(+0.16%) |
Sep 16, 2019 | 21.15 | 21.26 | 21.07 | 21.21 | 9,532 | +0.03(+0.14%) |
Sep 13, 2019 | 21.29 | 21.43 | 21.15 | 21.18 | 3,752 | -0.09(-0.44%) |
Sep 12, 2019 | 21.41 | 21.41 | 21.23 | 21.28 | 7,327 | -0.04(-0.17%) |
Sep 11, 2019 | 20.88 | 21.34 | 20.88 | 21.31 | 5,905 | +0.26(+1.22%) |
Sep 10, 2019 | 20.95 | 21.05 | 20.95 | 21.05 | 3,847 | +0.10(+0.48%) |
Sep 09, 2019 | 20.77 | 20.96 | 20.77 | 20.95 | 3,774 | +0.27(+1.31%) |
Sep 06, 2019 | 20.73 | 20.77 | 20.68 | 20.68 | 5,447 | +0.03(+0.17%) |
Sep 05, 2019 | 20.58 | 20.73 | 20.57 | 20.65 | 7,257 | +0.02(+0.09%) |
Sep 04, 2019 | 20.59 | 20.63 | 20.58 | 20.63 | 992 | +0.21(+1.03%) |
Sep 03, 2019 | 20.16 | 20.44 | 20.16 | 20.42 | 2,828 | +0.01(+0.05%) |
Aug 30, 2019 | 20.47 | 20.47 | 20.34 | 20.41 | 2,421 | +0.02(+0.10%) |
Aug 29, 2019 | 20.38 | 20.44 | 20.36 | 20.39 | 3,198 | +0.16(+0.80%) |
Aug 28, 2019 | 20.14 | 20.27 | 20.14 | 20.23 | 5,519 | +0.09(+0.46%) |
Aug 27, 2019 | 20.40 | 20.40 | 20.13 | 20.13 | 5,424 | -0.17(-0.82%) |
Aug 26, 2019 | 20.36 | 20.36 | 20.23 | 20.30 | 2,702 | +0.13(+0.66%) |
Aug 23, 2019 | 20.54 | 20.62 | 20.17 | 20.17 | 16,706 | -0.37(-1.79%) |
Aug 22, 2019 | 20.41 | 20.58 | 20.41 | 20.53 | 3,621 | +0.02(+0.08%) |
Aug 21, 2019 | 20.55 | 20.56 | 20.49 | 20.52 | 4,777 | +0.02(+0.12%) |
Aug 20, 2019 | 20.66 | 20.66 | 20.49 | 20.49 | 7,564 | -0.21(-1.01%) |
Aug 19, 2019 | 20.54 | 20.72 | 20.54 | 20.70 | 4,562 | +0.13(+0.61%) |
Aug 16, 2019 | 20.37 | 20.58 | 20.37 | 20.58 | 2,663 | +0.29(+1.42%) |
Aug 15, 2019 | 20.32 | 20.32 | 20.22 | 20.29 | 1,353 | +0.09(+0.47%) |
Aug 14, 2019 | 20.32 | 20.32 | 20.20 | 20.20 | 19,935 | -0.37(-1.82%) |
Aug 13, 2019 | 20.57 | 20.62 | 20.55 | 20.57 | 7,619 | +0.00(+0.02%) |
Aug 12, 2019 | 20.66 | 20.66 | 20.53 | 20.57 | 4,455 | -0.10(-0.49%) |
Aug 09, 2019 | 20.72 | 20.72 | 20.54 | 20.67 | 3,874 | -0.06(-0.29%) |
Aug 08, 2019 | 20.21 | 20.73 | 20.21 | 20.73 | 6,936 | +0.37(+1.84%) |
Aug 07, 2019 | 20.04 | 20.35 | 20.04 | 20.35 | 5,139 | +0.13(+0.65%) |
Aug 06, 2019 | 20.15 | 20.28 | 20.11 | 20.22 | 7,185 | +0.19(+0.95%) |
Aug 05, 2019 | 20.17 | 20.23 | 19.77 | 20.03 | 10,360 | -0.45(-2.20%) |
Aug 02, 2019 | 20.42 | 20.49 | 20.42 | 20.48 | 3,026 | -0.04(-0.17%) |
Aug 01, 2019 | 20.64 | 20.68 | 20.51 | 20.52 | 4,498 | -0.10(-0.48%) |
Jul 31, 2019 | 20.82 | 20.84 | 20.62 | 20.62 | 11,738 | -0.18(-0.85%) |
Jul 30, 2019 | 20.50 | 20.79 | 20.50 | 20.79 | 7,018 | +0.18(+0.86%) |
Jul 29, 2019 | 20.65 | 20.71 | 20.60 | 20.62 | 17,183 | +0.06(+0.28%) |
Jul 26, 2019 | 20.54 | 20.60 | 20.45 | 20.56 | 18,280 | +0.10(+0.49%) |
Jul 25, 2019 | 20.53 | 20.53 | 20.44 | 20.46 | 12,079 | -0.17(-0.82%) |
Jul 24, 2019 | 20.49 | 20.65 | 20.45 | 20.63 | 2,249 | +0.14(+0.68%) |
Jul 23, 2019 | 20.30 | 20.49 | 20.28 | 20.49 | 6,389 | +0.28(+1.36%) |
Jul 22, 2019 | 20.31 | 20.31 | 20.20 | 20.21 | 3,508 | -0.10(-0.50%) |
Jul 19, 2019 | 20.57 | 20.57 | 20.31 | 20.31 | 4,116 | -0.26(-1.27%) |
Jul 18, 2019 | 20.51 | 20.61 | 20.51 | 20.58 | 4,974 | +0.00(+0.02%) |
Jul 17, 2019 | 20.66 | 20.68 | 20.48 | 20.57 | 5,761 | -0.09(-0.43%) |
Jul 16, 2019 | 20.60 | 20.72 | 20.60 | 20.66 | 5,082 | +0.02(+0.10%) |
Jul 15, 2019 | 20.71 | 20.71 | 20.62 | 20.64 | 6,725 | -0.11(-0.54%) |
Jul 12, 2019 | 20.73 | 20.76 | 20.71 | 20.75 | 3,026 | +0.06(+0.30%) |
Jul 11, 2019 | 21.00 | 21.00 | 20.68 | 20.69 | 3,211 | -0.25(-1.17%) |
Jul 10, 2019 | 20.95 | 20.98 | 20.94 | 20.94 | 2,012 | +0.09(+0.43%) |
Jul 09, 2019 | 20.72 | 20.85 | 20.72 | 20.85 | 6,242 | +0.06(+0.27%) |
Jul 08, 2019 | 20.78 | 20.81 | 20.75 | 20.79 | 2,548 | +0.01(+0.05%) |
Jul 05, 2019 | 20.72 | 20.79 | 20.48 | 20.78 | 3,147 | -0.00(-0.01%) |
Jul 03, 2019 | 20.58 | 20.80 | 20.58 | 20.78 | 4,116 | +0.21(+1.02%) |
Jul 02, 2019 | 20.41 | 20.58 | 20.41 | 20.57 | 7,051 | +0.18(+0.87%) |