Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.95 | 20.95 | 20.58 | 20.61 | 106,931 | -0.23(-1.10%) |
Sep 27, 2019 | 21.03 | 21.22 | 20.78 | 20.84 | 52,062 | -0.05(-0.23%) |
Sep 26, 2019 | 21.14 | 21.35 | 20.85 | 20.89 | 59,137 | -0.40(-1.90%) |
Sep 25, 2019 | 21.08 | 21.44 | 21.07 | 21.30 | 62,798 | +0.16(+0.75%) |
Sep 24, 2019 | 21.60 | 21.60 | 21.05 | 21.14 | 54,592 | -0.40(-1.87%) |
Sep 23, 2019 | 21.30 | 21.64 | 21.17 | 21.54 | 42,949 | +0.08(+0.37%) |
Sep 20, 2019 | 21.39 | 21.78 | 21.25 | 21.46 | 161,621 | +0.05(+0.22%) |
Sep 19, 2019 | 21.68 | 22.01 | 21.41 | 21.41 | 71,940 | -0.26(-1.21%) |
Sep 18, 2019 | 21.75 | 21.75 | 21.39 | 21.68 | 51,535 | +0.02(+0.07%) |
Sep 17, 2019 | 21.70 | 21.75 | 21.38 | 21.66 | 46,109 | -0.06(-0.29%) |
Sep 16, 2019 | 21.63 | 21.83 | 21.63 | 21.72 | 44,039 | -0.03(-0.15%) |
Sep 13, 2019 | 21.56 | 22.07 | 21.56 | 21.75 | 72,660 | +0.36(+1.66%) |
Sep 12, 2019 | 21.30 | 21.46 | 21.05 | 21.40 | 82,625 | +0.03(+0.15%) |
Sep 11, 2019 | 21.02 | 21.58 | 20.39 | 21.37 | 81,953 | +0.38(+1.81%) |
Sep 10, 2019 | 20.61 | 21.04 | 20.61 | 20.99 | 122,122 | +0.18(+0.87%) |
Sep 09, 2019 | 20.33 | 20.89 | 20.15 | 20.80 | 56,501 | +0.55(+2.74%) |
Sep 06, 2019 | 20.50 | 20.50 | 20.20 | 20.25 | 26,157 | -0.21(-1.04%) |
Sep 05, 2019 | 20.53 | 20.94 | 20.41 | 20.46 | 73,931 | +0.18(+0.90%) |
Sep 04, 2019 | 20.40 | 20.46 | 20.19 | 20.28 | 37,773 | +0.11(+0.55%) |
Sep 03, 2019 | 20.23 | 20.31 | 19.86 | 20.17 | 79,087 | -0.22(-1.09%) |
Aug 30, 2019 | 20.61 | 20.61 | 20.25 | 20.39 | 37,783 | -0.07(-0.35%) |
Aug 29, 2019 | 20.61 | 20.89 | 20.28 | 20.46 | 54,428 | +0.10(+0.47%) |
Aug 28, 2019 | 20.06 | 20.59 | 20.06 | 20.37 | 39,089 | +0.24(+1.18%) |
Aug 27, 2019 | 20.40 | 20.42 | 19.86 | 20.13 | 103,111 | -0.09(-0.43%) |
Aug 26, 2019 | 20.01 | 20.22 | 19.84 | 20.22 | 77,886 | +0.18(+0.91%) |
Aug 23, 2019 | 20.74 | 20.97 | 19.97 | 20.04 | 75,187 | -0.88(-4.20%) |
Aug 22, 2019 | 20.95 | 21.13 | 20.86 | 20.92 | 98,009 | +0.05(+0.23%) |
Aug 21, 2019 | 20.97 | 21.11 | 20.57 | 20.87 | 223,191 | +0.09(+0.42%) |
Aug 20, 2019 | 20.68 | 20.80 | 20.55 | 20.78 | 46,190 | +0.09(+0.42%) |
Aug 19, 2019 | 20.75 | 20.86 | 19.98 | 20.69 | 36,538 | -0.03(-0.15%) |
Aug 16, 2019 | 20.23 | 20.82 | 20.23 | 20.73 | 115,371 | +0.61(+3.03%) |
Aug 15, 2019 | 20.13 | 20.25 | 19.99 | 20.12 | 81,090 | +0.17(+0.84%) |
Aug 14, 2019 | 19.95 | 20.16 | 19.80 | 19.95 | 93,810 | -0.39(-1.93%) |
Aug 13, 2019 | 20.03 | 20.50 | 20.03 | 20.34 | 82,009 | +0.24(+1.21%) |
Aug 12, 2019 | 20.21 | 20.45 | 19.77 | 20.10 | 34,820 | -0.31(-1.50%) |
Aug 09, 2019 | 20.44 | 20.71 | 19.95 | 20.40 | 39,167 | -0.13(-0.65%) |
Aug 08, 2019 | 20.35 | 20.76 | 20.18 | 20.54 | 51,382 | +0.38(+1.91%) |
Aug 07, 2019 | 19.92 | 20.77 | 19.81 | 20.15 | 88,278 | +0.24(+1.18%) |
Aug 06, 2019 | 20.06 | 20.06 | 19.57 | 19.92 | 45,500 | -0.06(-0.31%) |
Aug 05, 2019 | 20.14 | 20.25 | 19.12 | 19.98 | 89,321 | -0.55(-2.67%) |
Aug 02, 2019 | 20.40 | 20.63 | 20.00 | 20.53 | 92,879 | -0.04(-0.19%) |
Aug 01, 2019 | 21.26 | 21.36 | 20.39 | 20.57 | 148,055 | -0.69(-3.24%) |
Jul 31, 2019 | 21.16 | 21.55 | 21.14 | 21.26 | 95,428 | +0.00(+0.00%) |
Jul 30, 2019 | 20.96 | 21.33 | 20.81 | 21.26 | 67,329 | +0.12(+0.56%) |
Jul 29, 2019 | 20.76 | 21.37 | 20.60 | 21.14 | 115,084 | +0.32(+1.54%) |
Jul 26, 2019 | 21.12 | 21.14 | 20.73 | 20.82 | 132,046 | +0.36(+1.76%) |
Jul 25, 2019 | 19.99 | 20.77 | 19.99 | 20.46 | 51,958 | -0.27(-1.29%) |
Jul 24, 2019 | 20.36 | 20.73 | 20.29 | 20.72 | 99,158 | +0.44(+2.16%) |
Jul 23, 2019 | 20.14 | 20.30 | 20.09 | 20.29 | 29,854 | +0.25(+1.25%) |
Jul 22, 2019 | 20.19 | 20.19 | 19.93 | 20.03 | 68,096 | -0.16(-0.81%) |
Jul 19, 2019 | 20.03 | 20.32 | 20.03 | 20.20 | 36,743 | +0.13(+0.66%) |
Jul 18, 2019 | 19.92 | 20.18 | 19.90 | 20.07 | 82,122 | +0.05(+0.27%) |
Jul 17, 2019 | 20.32 | 20.32 | 19.96 | 20.01 | 58,896 | -0.38(-1.85%) |
Jul 16, 2019 | 20.38 | 20.52 | 20.30 | 20.39 | 97,967 | -0.01(-0.04%) |
Jul 15, 2019 | 20.58 | 20.58 | 20.30 | 20.39 | 80,414 | -0.19(-0.91%) |
Jul 12, 2019 | 20.51 | 20.76 | 20.18 | 20.58 | 77,186 | +0.23(+1.12%) |
Jul 11, 2019 | 20.34 | 20.47 | 20.13 | 20.36 | 48,227 | -0.07(-0.35%) |
Jul 10, 2019 | 20.55 | 20.61 | 20.32 | 20.43 | 70,539 | -0.04(-0.19%) |
Jul 09, 2019 | 20.43 | 20.54 | 20.34 | 20.47 | 39,884 | +0.03(+0.15%) |
Jul 08, 2019 | 20.54 | 20.58 | 20.38 | 20.43 | 74,776 | -0.26(-1.25%) |
Jul 05, 2019 | 20.59 | 20.71 | 20.39 | 20.69 | 47,970 | +0.13(+0.65%) |
Jul 03, 2019 | 20.47 | 20.57 | 20.38 | 20.56 | 16,330 | +0.11(+0.54%) |
Jul 02, 2019 | 20.76 | 20.92 | 20.24 | 20.45 | 41,862 | -0.32(-1.55%) |