Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.90 | 21.01 | 20.77 | 20.77 | 217,752 | -0.08(-0.38%) |
Sep 27, 2019 | 20.73 | 20.85 | 20.63 | 20.85 | 243,466 | +0.32(+1.54%) |
Sep 26, 2019 | 20.63 | 20.67 | 20.51 | 20.53 | 335,455 | -0.14(-0.67%) |
Sep 25, 2019 | 20.81 | 20.89 | 20.55 | 20.67 | 394,921 | -0.24(-1.14%) |
Sep 24, 2019 | 21.11 | 21.13 | 20.73 | 20.91 | 222,472 | -0.21(-1.00%) |
Sep 23, 2019 | 21.13 | 21.21 | 21.01 | 21.12 | 192,989 | +0.03(+0.13%) |
Sep 20, 2019 | 20.87 | 21.10 | 20.84 | 21.10 | 248,917 | +0.26(+1.27%) |
Sep 19, 2019 | 20.87 | 20.92 | 20.78 | 20.83 | 181,108 | +0.06(+0.29%) |
Sep 18, 2019 | 20.75 | 20.92 | 20.71 | 20.77 | 120,054 | -0.01(-0.06%) |
Sep 17, 2019 | 20.63 | 20.99 | 20.58 | 20.78 | 299,536 | +0.20(+1.00%) |
Sep 16, 2019 | 21.01 | 21.04 | 20.50 | 20.58 | 437,057 | -0.17(-0.83%) |
Sep 13, 2019 | 20.80 | 20.84 | 20.62 | 20.75 | 220,603 | +0.05(+0.22%) |
Sep 12, 2019 | 20.62 | 20.76 | 20.46 | 20.71 | 210,896 | +0.06(+0.29%) |
Sep 11, 2019 | 20.79 | 20.83 | 20.49 | 20.65 | 266,373 | -0.11(-0.54%) |
Sep 10, 2019 | 20.71 | 20.80 | 20.59 | 20.76 | 155,188 | +0.07(+0.35%) |
Sep 09, 2019 | 20.62 | 20.87 | 20.58 | 20.69 | 240,114 | +0.15(+0.71%) |
Sep 06, 2019 | 20.28 | 20.55 | 20.28 | 20.54 | 217,272 | +0.24(+1.17%) |
Sep 05, 2019 | 20.43 | 20.58 | 20.30 | 20.30 | 203,126 | -0.07(-0.32%) |
Sep 04, 2019 | 20.61 | 20.63 | 20.35 | 20.37 | 570,449 | -0.05(-0.23%) |
Sep 03, 2019 | 20.64 | 20.64 | 20.38 | 20.41 | 343,740 | -0.30(-1.47%) |
Aug 30, 2019 | 20.98 | 20.98 | 20.54 | 20.72 | 270,114 | -0.23(-1.10%) |
Aug 29, 2019 | 20.60 | 20.97 | 20.53 | 20.95 | 329,727 | +0.44(+2.16%) |
Aug 28, 2019 | 20.41 | 20.54 | 20.24 | 20.51 | 337,579 | +0.20(+0.98%) |
Aug 27, 2019 | 20.51 | 20.57 | 20.12 | 20.31 | 447,846 | -0.13(-0.61%) |
Aug 26, 2019 | 20.45 | 20.53 | 20.27 | 20.43 | 379,079 | +0.05(+0.26%) |
Aug 23, 2019 | 20.33 | 20.57 | 20.21 | 20.38 | 600,490 | -0.09(-0.45%) |
Aug 22, 2019 | 20.61 | 20.61 | 20.28 | 20.47 | 333,603 | -0.05(-0.26%) |
Aug 21, 2019 | 20.31 | 20.64 | 20.21 | 20.53 | 316,780 | +0.32(+1.60%) |
Aug 20, 2019 | 20.15 | 20.46 | 20.15 | 20.20 | 353,598 | -0.01(-0.03%) |
Aug 19, 2019 | 20.29 | 20.33 | 19.95 | 20.21 | 619,406 | +0.11(+0.56%) |
Aug 16, 2019 | 19.88 | 20.20 | 19.73 | 20.10 | 431,517 | +0.32(+1.64%) |
Aug 15, 2019 | 20.04 | 20.18 | 19.68 | 19.77 | 956,904 | -0.38(-1.90%) |
Aug 14, 2019 | 20.45 | 20.45 | 20.00 | 20.16 | 610,707 | -0.26(-1.26%) |
Aug 13, 2019 | 20.15 | 20.67 | 20.15 | 20.41 | 553,287 | +0.18(+0.91%) |
Aug 12, 2019 | 20.28 | 20.36 | 20.16 | 20.23 | 245,480 | +0.00(+0.00%) |
Aug 09, 2019 | 20.43 | 20.53 | 20.20 | 20.23 | 454,228 | -0.30(-1.45%) |
Aug 08, 2019 | 20.59 | 20.61 | 19.66 | 20.53 | 1,011,625 | -0.40(-1.89%) |
Aug 07, 2019 | 21.28 | 21.29 | 20.67 | 20.92 | 598,607 | -0.51(-2.37%) |
Aug 06, 2019 | 21.08 | 21.46 | 20.98 | 21.43 | 417,328 | +0.53(+2.56%) |
Aug 05, 2019 | 21.41 | 21.52 | 20.65 | 20.90 | 878,407 | -0.61(-2.84%) |
Aug 02, 2019 | 21.59 | 21.73 | 21.36 | 21.51 | 1,220,558 | -0.08(-0.39%) |
Aug 01, 2019 | 21.76 | 21.85 | 21.58 | 21.59 | 935,863 | -0.17(-0.80%) |
Jul 31, 2019 | 21.95 | 21.96 | 21.68 | 21.77 | 637,411 | +0.01(+0.03%) |
Jul 30, 2019 | 21.89 | 21.96 | 21.71 | 21.76 | 377,955 | -0.12(-0.56%) |
Jul 29, 2019 | 21.88 | 21.89 | 21.71 | 21.88 | 403,010 | +0.09(+0.41%) |
Jul 26, 2019 | 21.76 | 21.87 | 21.67 | 21.79 | 280,377 | +0.06(+0.30%) |
Jul 25, 2019 | 21.67 | 21.74 | 21.56 | 21.73 | 353,303 | +0.07(+0.33%) |
Jul 24, 2019 | 21.71 | 21.79 | 21.58 | 21.66 | 312,592 | -0.03(-0.15%) |
Jul 23, 2019 | 21.78 | 21.81 | 21.64 | 21.69 | 371,566 | +0.01(+0.03%) |
Jul 22, 2019 | 21.68 | 21.81 | 21.58 | 21.68 | 607,681 | +0.17(+0.81%) |
Jul 19, 2019 | 21.20 | 21.55 | 21.08 | 21.51 | 399,918 | +0.30(+1.43%) |
Jul 18, 2019 | 21.43 | 21.57 | 21.15 | 21.20 | 447,689 | -0.17(-0.78%) |
Jul 17, 2019 | 21.65 | 21.86 | 21.31 | 21.37 | 700,088 | -0.24(-1.10%) |
Jul 16, 2019 | 21.41 | 21.87 | 21.31 | 21.61 | 550,139 | +0.21(+0.99%) |
Jul 15, 2019 | 21.15 | 21.42 | 21.11 | 21.40 | 640,482 | +0.36(+1.72%) |
Jul 12, 2019 | 20.93 | 21.21 | 20.93 | 21.04 | 573,330 | +0.14(+0.65%) |
Jul 11, 2019 | 20.98 | 21.07 | 20.85 | 20.90 | 258,520 | +0.08(+0.37%) |
Jul 10, 2019 | 20.90 | 20.97 | 20.81 | 20.82 | 298,325 | +0.00(+0.00%) |
Jul 09, 2019 | 20.92 | 20.99 | 20.69 | 20.82 | 342,381 | -0.04(-0.19%) |
Jul 08, 2019 | 20.93 | 21.01 | 20.84 | 20.86 | 467,390 | -0.01(-0.03%) |
Jul 05, 2019 | 20.64 | 20.90 | 20.60 | 20.87 | 393,397 | +0.23(+1.12%) |
Jul 03, 2019 | 20.52 | 20.71 | 20.52 | 20.64 | 321,362 | +0.10(+0.50%) |
Jul 02, 2019 | 20.34 | 20.53 | 20.28 | 20.53 | 329,112 | +0.29(+1.43%) |