Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.73 | 19.73 | 19.38 | 19.47 | 4,203 | +0.26(+1.37%) |
Sep 27, 2019 | 19.56 | 19.56 | 19.18 | 19.20 | 2,922 | -0.14(-0.74%) |
Sep 26, 2019 | 19.42 | 19.47 | 19.35 | 19.35 | 3,502 | -0.27(-1.37%) |
Sep 25, 2019 | 19.57 | 19.63 | 19.51 | 19.62 | 4,325 | +0.20(+1.03%) |
Sep 24, 2019 | 19.49 | 19.49 | 19.33 | 19.42 | 1,428 | -0.31(-1.59%) |
Sep 23, 2019 | 19.52 | 19.73 | 19.52 | 19.73 | 1,074 | -0.05(-0.25%) |
Sep 20, 2019 | 19.50 | 19.78 | 19.50 | 19.78 | 1,215 | +0.15(+0.74%) |
Sep 19, 2019 | 19.33 | 19.64 | 19.33 | 19.63 | 7,652 | +0.30(+1.54%) |
Sep 18, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 834 | -0.06(-0.30%) |
Sep 17, 2019 | 19.55 | 19.90 | 19.39 | 19.39 | 178,983 | -0.38(-1.90%) |
Sep 16, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 527 | +0.04(+0.20%) |
Sep 13, 2019 | 19.72 | 19.82 | 19.72 | 19.73 | 2,531 | -0.02(-0.12%) |
Sep 12, 2019 | 19.72 | 19.82 | 19.72 | 19.76 | 882 | -0.04(-0.23%) |
Sep 11, 2019 | 20.08 | 20.17 | 19.78 | 19.80 | 9,309 | -0.28(-1.38%) |
Sep 10, 2019 | 19.92 | 20.08 | 19.86 | 20.08 | 12,378 | +0.16(+0.81%) |
Sep 09, 2019 | 19.93 | 19.93 | 19.83 | 19.91 | 6,292 | -0.09(-0.46%) |
Sep 06, 2019 | 20.02 | 20.05 | 20.01 | 20.01 | 4,354 | -0.26(-1.26%) |
Sep 05, 2019 | 20.00 | 20.26 | 19.93 | 20.26 | 5,954 | +0.18(+0.90%) |
Sep 04, 2019 | 19.92 | 20.30 | 19.92 | 20.08 | 8,738 | +0.15(+0.77%) |
Sep 03, 2019 | 19.94 | 19.94 | 19.85 | 19.93 | 12,804 | -0.04(-0.20%) |
Aug 30, 2019 | 19.95 | 20.04 | 19.95 | 19.97 | 3,949 | +0.02(+0.10%) |
Aug 29, 2019 | 19.95 | 20.09 | 19.95 | 19.95 | 1,566 | +0.11(+0.55%) |
Aug 28, 2019 | 19.76 | 20.00 | 19.76 | 19.84 | 2,896 | -0.08(-0.42%) |
Aug 27, 2019 | 20.05 | 20.05 | 19.91 | 19.92 | 2,064 | +0.12(+0.62%) |
Aug 26, 2019 | 19.75 | 19.83 | 19.40 | 19.80 | 43,265 | +0.04(+0.20%) |
Aug 23, 2019 | 20.01 | 20.14 | 19.75 | 19.76 | 7,695 | -0.28(-1.38%) |
Aug 22, 2019 | 20.12 | 20.15 | 19.96 | 20.04 | 3,052 | +0.05(+0.24%) |
Aug 21, 2019 | 19.93 | 20.03 | 19.93 | 19.99 | 1,355 | -0.05(-0.25%) |
Aug 20, 2019 | 20.11 | 20.11 | 19.99 | 20.04 | 2,777 | -0.26(-1.26%) |
Aug 19, 2019 | 20.08 | 20.29 | 20.08 | 20.29 | 985 | +0.29(+1.43%) |
Aug 16, 2019 | 19.86 | 20.11 | 19.86 | 20.01 | 4,354 | +0.01(+0.05%) |
Aug 15, 2019 | 20.05 | 20.06 | 19.79 | 20.00 | 1,458 | +0.14(+0.69%) |
Aug 14, 2019 | 19.98 | 20.02 | 19.81 | 19.86 | 2,402 | -0.29(-1.42%) |
Aug 13, 2019 | 20.05 | 20.15 | 20.04 | 20.15 | 1,278 | +0.07(+0.34%) |
Aug 12, 2019 | 20.10 | 20.10 | 20.08 | 20.08 | 972 | -0.19(-0.94%) |
Aug 09, 2019 | 20.22 | 20.28 | 20.18 | 20.27 | 4,658 | +0.01(+0.07%) |
Aug 08, 2019 | 20.22 | 20.34 | 20.01 | 20.25 | 2,495 | -0.06(-0.29%) |
Aug 07, 2019 | 20.06 | 20.31 | 20.03 | 20.31 | 3,000 | +0.41(+2.08%) |
Aug 06, 2019 | 19.84 | 20.06 | 19.84 | 19.90 | 6,022 | +0.03(+0.17%) |
Aug 05, 2019 | 19.90 | 19.90 | 19.87 | 19.87 | 1,281 | -0.46(-2.25%) |
Aug 02, 2019 | 20.27 | 20.38 | 20.00 | 20.32 | 4,556 | +0.09(+0.43%) |
Aug 01, 2019 | 20.61 | 20.62 | 20.15 | 20.24 | 2,190 | -0.29(-1.44%) |
Jul 31, 2019 | 20.73 | 20.73 | 20.53 | 20.53 | 1,162 | -0.16(-0.76%) |
Jul 30, 2019 | 20.88 | 20.88 | 20.68 | 20.69 | 1,388 | -0.11(-0.51%) |
Jul 29, 2019 | 20.61 | 20.79 | 20.57 | 20.79 | 25,365 | +0.03(+0.13%) |
Jul 26, 2019 | 20.41 | 20.79 | 20.41 | 20.77 | 4,556 | +0.08(+0.40%) |
Jul 25, 2019 | 20.84 | 20.84 | 20.69 | 20.69 | 2,113 | -0.07(-0.35%) |
Jul 24, 2019 | 20.52 | 20.82 | 20.52 | 20.76 | 2,715 | +0.14(+0.66%) |
Jul 23, 2019 | 20.68 | 20.76 | 20.62 | 20.62 | 1,689 | -0.02(-0.08%) |
Jul 22, 2019 | 20.72 | 20.73 | 20.49 | 20.64 | 4,964 | -0.14(-0.66%) |
Jul 19, 2019 | 20.61 | 20.79 | 20.61 | 20.78 | 3,645 | -0.05(-0.25%) |
Jul 18, 2019 | 20.69 | 20.83 | 20.69 | 20.83 | 4,411 | +0.26(+1.26%) |
Jul 17, 2019 | 20.60 | 20.65 | 20.53 | 20.57 | 2,514 | -0.03(-0.16%) |
Jul 16, 2019 | 20.66 | 20.73 | 20.49 | 20.60 | 22,920 | -0.04(-0.19%) |
Jul 15, 2019 | 20.83 | 20.84 | 20.64 | 20.64 | 13,437 | -0.09(-0.41%) |
Jul 12, 2019 | 20.70 | 20.83 | 20.36 | 20.73 | 10,328 | -0.13(-0.63%) |
Jul 11, 2019 | 20.87 | 20.87 | 20.53 | 20.86 | 6,465 | +0.22(+1.05%) |
Jul 10, 2019 | 20.51 | 20.70 | 20.35 | 20.64 | 17,661 | +0.22(+1.08%) |
Jul 09, 2019 | 20.25 | 20.67 | 20.25 | 20.42 | 18,152 | -0.01(-0.07%) |
Jul 08, 2019 | 20.32 | 20.69 | 20.28 | 20.43 | 35,557 | +0.07(+0.32%) |
Jul 05, 2019 | 20.21 | 20.68 | 20.21 | 20.37 | 8,202 | +0.13(+0.66%) |
Jul 03, 2019 | 20.64 | 20.64 | 20.23 | 20.23 | 1,721 | +0.14(+0.68%) |
Jul 02, 2019 | 20.72 | 20.88 | 20.10 | 20.10 | 48,595 | +0.83(+4.31%) |