Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.79 | 19.81 | 19.67 | 19.67 | 3,712 | +0.21(+1.07%) |
Sep 27, 2019 | 19.97 | 19.97 | 19.26 | 19.46 | 12,738 | -0.47(-2.34%) |
Sep 26, 2019 | 19.95 | 20.00 | 19.93 | 19.93 | 2,818 | -0.09(-0.47%) |
Sep 25, 2019 | 19.91 | 20.03 | 19.82 | 20.02 | 8,687 | +0.06(+0.32%) |
Sep 24, 2019 | 20.17 | 20.20 | 19.96 | 19.96 | 4,381 | -0.28(-1.37%) |
Sep 23, 2019 | 20.26 | 20.26 | 20.17 | 20.24 | 2,228 | -0.16(-0.78%) |
Sep 20, 2019 | 20.52 | 20.54 | 20.38 | 20.40 | 3,212 | -0.08(-0.40%) |
Sep 19, 2019 | 20.47 | 20.61 | 20.47 | 20.48 | 3,514 | -0.05(-0.23%) |
Sep 18, 2019 | 20.59 | 20.59 | 20.36 | 20.53 | 10,946 | -0.13(-0.65%) |
Sep 17, 2019 | 20.53 | 20.66 | 20.51 | 20.66 | 1,618 | -0.03(-0.15%) |
Sep 16, 2019 | 20.75 | 20.76 | 20.65 | 20.69 | 3,784 | -0.23(-1.11%) |
Sep 13, 2019 | 20.90 | 20.92 | 20.90 | 20.92 | 3,433 | +0.15(+0.74%) |
Sep 12, 2019 | 20.69 | 20.80 | 20.69 | 20.77 | 7,967 | +0.17(+0.82%) |
Sep 11, 2019 | 20.50 | 20.63 | 20.50 | 20.60 | 8,650 | +0.23(+1.13%) |
Sep 10, 2019 | 20.32 | 20.38 | 20.32 | 20.37 | 1,012 | -0.09(-0.44%) |
Sep 09, 2019 | 20.39 | 20.48 | 20.39 | 20.46 | 2,373 | +0.06(+0.31%) |
Sep 06, 2019 | 20.38 | 20.42 | 20.38 | 20.40 | 7,311 | +0.04(+0.20%) |
Sep 05, 2019 | 20.25 | 20.38 | 20.19 | 20.36 | 5,663 | +0.30(+1.51%) |
Sep 04, 2019 | 20.13 | 20.13 | 20.05 | 20.05 | 4,060 | +0.35(+1.76%) |
Sep 03, 2019 | 19.72 | 19.73 | 19.66 | 19.71 | 7,482 | -0.03(-0.17%) |
Aug 30, 2019 | 19.76 | 19.77 | 19.67 | 19.74 | 6,314 | +0.04(+0.19%) |
Aug 29, 2019 | 19.62 | 19.72 | 19.60 | 19.70 | 2,125 | +0.24(+1.23%) |
Aug 28, 2019 | 19.39 | 19.51 | 19.39 | 19.46 | 5,889 | -0.05(-0.24%) |
Aug 27, 2019 | 19.61 | 19.62 | 19.38 | 19.51 | 8,871 | +0.10(+0.52%) |
Aug 26, 2019 | 19.45 | 19.47 | 19.41 | 19.41 | 7,733 | +0.18(+0.95%) |
Aug 23, 2019 | 19.56 | 19.63 | 19.23 | 19.23 | 1,772 | -0.45(-2.30%) |
Aug 22, 2019 | 19.80 | 19.80 | 19.60 | 19.68 | 3,769 | -0.18(-0.90%) |
Aug 21, 2019 | 19.92 | 19.92 | 19.82 | 19.86 | 10,740 | +0.11(+0.53%) |
Aug 20, 2019 | 19.82 | 19.84 | 19.75 | 19.75 | 3,600 | -0.05(-0.24%) |
Aug 19, 2019 | 19.91 | 19.91 | 19.75 | 19.80 | 6,608 | +0.36(+1.87%) |
Aug 16, 2019 | 19.26 | 19.44 | 19.26 | 19.44 | 6,978 | +0.42(+2.21%) |
Aug 15, 2019 | 19.08 | 19.13 | 18.97 | 19.02 | 13,442 | +0.16(+0.83%) |
Aug 14, 2019 | 18.97 | 18.97 | 18.84 | 18.86 | 8,466 | -0.53(-2.72%) |
Aug 13, 2019 | 19.04 | 19.51 | 19.04 | 19.39 | 7,925 | +0.42(+2.22%) |
Aug 12, 2019 | 19.01 | 19.06 | 18.93 | 18.97 | 10,805 | -0.25(-1.28%) |
Aug 09, 2019 | 19.28 | 19.28 | 19.14 | 19.21 | 6,092 | -0.21(-1.10%) |
Aug 08, 2019 | 19.31 | 19.43 | 19.31 | 19.43 | 8,066 | +0.24(+1.26%) |
Aug 07, 2019 | 18.89 | 19.22 | 18.89 | 19.19 | 107,994 | +0.13(+0.70%) |
Aug 06, 2019 | 19.12 | 19.23 | 19.00 | 19.05 | 28,303 | +0.12(+0.61%) |
Aug 05, 2019 | 19.20 | 19.20 | 18.82 | 18.94 | 72,507 | -0.77(-3.88%) |
Aug 02, 2019 | 19.85 | 19.91 | 19.68 | 19.70 | 16,837 | -0.27(-1.38%) |
Aug 01, 2019 | 20.65 | 20.77 | 19.95 | 19.98 | 13,725 | -0.56(-2.73%) |
Jul 31, 2019 | 20.74 | 20.74 | 20.31 | 20.54 | 9,144 | -0.24(-1.15%) |
Jul 30, 2019 | 20.74 | 20.78 | 20.73 | 20.78 | 4,389 | -0.17(-0.79%) |
Jul 29, 2019 | 20.98 | 20.99 | 20.85 | 20.94 | 4,674 | -0.10(-0.46%) |
Jul 26, 2019 | 21.02 | 21.04 | 21.02 | 21.04 | 4,209 | +0.01(+0.05%) |
Jul 25, 2019 | 21.10 | 21.10 | 21.02 | 21.03 | 9,668 | -0.12(-0.57%) |
Jul 24, 2019 | 21.11 | 21.15 | 21.10 | 21.15 | 1,808 | +0.13(+0.61%) |
Jul 23, 2019 | 20.91 | 21.03 | 20.90 | 21.02 | 5,897 | +0.23(+1.09%) |
Jul 22, 2019 | 20.84 | 20.86 | 20.79 | 20.79 | 8,033 | -0.08(-0.40%) |
Jul 19, 2019 | 21.01 | 21.01 | 20.88 | 20.88 | 6,424 | +0.03(+0.14%) |
Jul 18, 2019 | 20.84 | 20.95 | 20.63 | 20.85 | 13,404 | -0.02(-0.10%) |
Jul 17, 2019 | 20.95 | 20.95 | 20.86 | 20.87 | 5,837 | -0.01(-0.04%) |
Jul 16, 2019 | 20.94 | 20.94 | 20.88 | 20.88 | 5,950 | -0.00(-0.02%) |
Jul 15, 2019 | 20.85 | 20.89 | 20.85 | 20.89 | 2,446 | +0.17(+0.82%) |
Jul 12, 2019 | 20.73 | 20.75 | 20.67 | 20.72 | 9,526 | +0.06(+0.29%) |
Jul 11, 2019 | 20.72 | 20.72 | 20.61 | 20.66 | 2,628 | -0.08(-0.38%) |
Jul 10, 2019 | 20.81 | 20.81 | 20.72 | 20.73 | 5,698 | +0.02(+0.11%) |
Jul 09, 2019 | 20.57 | 20.71 | 20.57 | 20.71 | 2,340 | +0.00(+0.01%) |
Jul 08, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,524 | -0.24(-1.16%) |
Jul 05, 2019 | 21.00 | 21.00 | 20.94 | 20.95 | 1,661 | -0.31(-1.46%) |
Jul 03, 2019 | 21.11 | 21.26 | 21.11 | 21.26 | 14,622 | -0.01(-0.04%) |
Jul 02, 2019 | 21.23 | 21.27 | 21.21 | 21.27 | 11,242 | +0.03(+0.12%) |