Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.52 | 19.53 | 19.49 | 19.52 | 194,135 | +0.02(+0.12%) |
Sep 27, 2019 | 19.53 | 19.53 | 19.47 | 19.49 | 230,133 | +0.01(+0.04%) |
Sep 26, 2019 | 19.48 | 19.50 | 19.47 | 19.48 | 151,817 | +0.01(+0.04%) |
Sep 25, 2019 | 19.43 | 19.49 | 19.43 | 19.48 | 154,495 | -0.02(-0.08%) |
Sep 24, 2019 | 19.55 | 19.76 | 19.47 | 19.49 | 170,100 | -0.02(-0.08%) |
Sep 23, 2019 | 19.49 | 19.66 | 19.45 | 19.51 | 211,335 | +0.03(+0.16%) |
Sep 20, 2019 | 19.45 | 19.48 | 19.42 | 19.48 | 111,081 | +0.05(+0.28%) |
Sep 19, 2019 | 19.32 | 19.43 | 19.32 | 19.42 | 273,702 | +0.05(+0.24%) |
Sep 18, 2019 | 19.31 | 19.38 | 19.31 | 19.38 | 122,148 | +0.05(+0.28%) |
Sep 17, 2019 | 19.25 | 19.33 | 19.25 | 19.32 | 67,871 | +0.05(+0.28%) |
Sep 16, 2019 | 19.27 | 19.27 | 19.17 | 19.27 | 198,938 | -0.02(-0.08%) |
Sep 13, 2019 | 19.42 | 19.45 | 19.16 | 19.28 | 289,531 | -0.13(-0.68%) |
Sep 12, 2019 | 19.43 | 19.46 | 19.41 | 19.41 | 206,899 | +0.03(+0.16%) |
Sep 11, 2019 | 19.41 | 19.42 | 19.35 | 19.38 | 178,518 | +0.01(+0.04%) |
Sep 10, 2019 | 19.48 | 19.48 | 19.37 | 19.38 | 220,358 | -0.06(-0.32%) |
Sep 09, 2019 | 19.45 | 19.55 | 19.43 | 19.44 | 366,798 | +0.02(+0.12%) |
Sep 06, 2019 | 19.43 | 19.45 | 19.38 | 19.41 | 216,377 | +0.01(+0.04%) |
Sep 05, 2019 | 19.43 | 19.44 | 19.37 | 19.41 | 184,834 | -0.08(-0.42%) |
Sep 04, 2019 | 19.50 | 19.50 | 19.47 | 19.49 | 405,446 | +0.04(+0.18%) |
Sep 03, 2019 | 19.53 | 19.53 | 19.41 | 19.45 | 273,436 | +0.02(+0.12%) |
Aug 30, 2019 | 19.37 | 19.47 | 19.37 | 19.43 | 158,779 | -0.02(-0.08%) |
Aug 29, 2019 | 19.53 | 19.55 | 19.45 | 19.45 | 156,511 | -0.01(-0.06%) |
Aug 28, 2019 | 19.45 | 19.48 | 19.41 | 19.46 | 223,918 | +0.04(+0.22%) |
Aug 27, 2019 | 19.41 | 19.41 | 19.38 | 19.41 | 153,775 | +0.04(+0.20%) |
Aug 26, 2019 | 19.40 | 19.40 | 19.33 | 19.38 | 172,525 | -0.01(-0.04%) |
Aug 23, 2019 | 19.49 | 19.49 | 19.36 | 19.38 | 134,480 | -0.07(-0.36%) |
Aug 22, 2019 | 19.47 | 19.47 | 19.41 | 19.45 | 130,857 | +0.02(+0.12%) |
Aug 21, 2019 | 19.48 | 19.48 | 19.41 | 19.43 | 104,759 | +0.03(+0.16%) |
Aug 20, 2019 | 19.40 | 19.41 | 19.37 | 19.40 | 136,307 | +0.01(+0.06%) |
Aug 19, 2019 | 19.51 | 19.51 | 19.37 | 19.39 | 193,484 | +0.01(+0.06%) |
Aug 16, 2019 | 19.44 | 19.44 | 19.34 | 19.38 | 152,993 | -0.01(-0.04%) |
Aug 15, 2019 | 19.36 | 19.38 | 19.31 | 19.38 | 324,361 | +0.06(+0.32%) |
Aug 14, 2019 | 19.33 | 19.36 | 19.28 | 19.32 | 2,896,465 | -0.01(-0.04%) |
Aug 13, 2019 | 19.27 | 19.33 | 19.20 | 19.33 | 2,436,265 | +0.09(+0.49%) |
Aug 12, 2019 | 19.20 | 19.24 | 19.19 | 19.24 | 130,287 | +0.03(+0.16%) |
Aug 09, 2019 | 19.19 | 19.20 | 19.14 | 19.20 | 138,465 | +0.04(+0.20%) |
Aug 08, 2019 | 19.13 | 19.17 | 19.12 | 19.17 | 117,230 | +0.03(+0.16%) |
Aug 07, 2019 | 19.19 | 19.19 | 19.11 | 19.13 | 151,847 | -0.05(-0.28%) |
Aug 06, 2019 | 19.13 | 19.19 | 19.12 | 19.19 | 168,717 | +0.06(+0.33%) |
Aug 05, 2019 | 19.30 | 19.30 | 19.13 | 19.13 | 175,435 | -0.26(-1.36%) |
Aug 02, 2019 | 19.45 | 19.45 | 19.33 | 19.39 | 301,359 | +0.02(+0.12%) |
Aug 01, 2019 | 19.42 | 19.43 | 19.33 | 19.37 | 174,473 | +0.00(+0.00%) |
Jul 31, 2019 | 19.36 | 19.38 | 19.30 | 19.37 | 133,198 | +0.05(+0.24%) |
Jul 30, 2019 | 19.36 | 19.36 | 19.29 | 19.32 | 144,999 | -0.04(-0.20%) |
Jul 29, 2019 | 19.30 | 19.36 | 19.27 | 19.36 | 162,784 | +0.07(+0.36%) |
Jul 26, 2019 | 19.28 | 19.31 | 19.26 | 19.29 | 203,648 | +0.02(+0.08%) |
Jul 25, 2019 | 19.33 | 19.33 | 19.26 | 19.27 | 126,714 | -0.05(-0.24%) |
Jul 24, 2019 | 19.34 | 19.34 | 19.25 | 19.32 | 127,955 | +0.07(+0.36%) |
Jul 23, 2019 | 19.25 | 19.26 | 19.23 | 19.25 | 155,025 | +0.02(+0.08%) |
Jul 22, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 122,386 | +0.02(+0.12%) |
Jul 19, 2019 | 19.22 | 19.23 | 19.19 | 19.21 | 103,624 | +0.00(+0.00%) |
Jul 18, 2019 | 19.16 | 19.21 | 19.16 | 19.21 | 129,392 | +0.02(+0.08%) |
Jul 17, 2019 | 19.16 | 19.20 | 19.15 | 19.20 | 114,404 | +0.04(+0.20%) |
Jul 16, 2019 | 19.13 | 19.16 | 19.11 | 19.16 | 143,199 | +0.04(+0.20%) |
Jul 15, 2019 | 19.12 | 19.12 | 19.10 | 19.12 | 123,270 | +0.02(+0.08%) |
Jul 12, 2019 | 19.13 | 19.13 | 19.08 | 19.10 | 160,193 | +0.01(+0.04%) |
Jul 11, 2019 | 19.11 | 19.11 | 19.07 | 19.10 | 90,574 | +0.02(+0.08%) |
Jul 10, 2019 | 19.13 | 19.17 | 19.06 | 19.08 | 175,649 | +0.00(+0.00%) |
Jul 09, 2019 | 19.03 | 19.10 | 19.03 | 19.08 | 106,168 | +0.01(+0.06%) |
Jul 08, 2019 | 19.09 | 19.09 | 19.05 | 19.07 | 91,921 | -0.00(-0.02%) |
Jul 05, 2019 | 19.13 | 19.13 | 19.05 | 19.07 | 107,095 | -0.05(-0.24%) |
Jul 03, 2019 | 19.10 | 19.21 | 19.07 | 19.12 | 69,811 | -0.05(-0.24%) |
Jul 02, 2019 | 19.45 | 19.45 | 19.06 | 19.17 | 191,396 | +0.09(+0.49%) |