Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.49 | 22.52 | 22.49 | 22.52 | 5,660 | -0.00(-0.01%) |
Sep 27, 2019 | 22.50 | 22.52 | 22.49 | 22.52 | 10,141 | +0.01(+0.04%) |
Sep 26, 2019 | 22.49 | 22.52 | 22.48 | 22.51 | 6,699 | +0.06(+0.25%) |
Sep 25, 2019 | 22.55 | 22.55 | 22.44 | 22.46 | 14,958 | -0.12(-0.51%) |
Sep 24, 2019 | 22.54 | 22.58 | 22.53 | 22.57 | 6,900 | +0.06(+0.27%) |
Sep 23, 2019 | 22.55 | 22.55 | 22.50 | 22.51 | 29,485 | +0.04(+0.20%) |
Sep 20, 2019 | 22.42 | 22.49 | 22.40 | 22.47 | 13,174 | +0.06(+0.27%) |
Sep 19, 2019 | 22.41 | 22.43 | 22.39 | 22.41 | 46,662 | +0.04(+0.17%) |
Sep 18, 2019 | 22.39 | 22.41 | 22.34 | 22.37 | 7,673 | +0.03(+0.13%) |
Sep 17, 2019 | 22.28 | 22.34 | 22.28 | 22.34 | 15,837 | +0.04(+0.19%) |
Sep 16, 2019 | 22.25 | 22.30 | 22.25 | 22.30 | 6,170 | +0.10(+0.46%) |
Sep 13, 2019 | 22.28 | 22.29 | 22.19 | 22.20 | 254,699 | -0.15(-0.67%) |
Sep 12, 2019 | 22.48 | 22.49 | 22.33 | 22.35 | 15,018 | -0.09(-0.40%) |
Sep 11, 2019 | 22.43 | 22.45 | 22.42 | 22.44 | 204,482 | -0.06(-0.27%) |
Sep 10, 2019 | 22.54 | 22.54 | 22.49 | 22.50 | 2,992 | -0.08(-0.36%) |
Sep 09, 2019 | 22.61 | 22.61 | 22.56 | 22.58 | 64,651 | -0.12(-0.52%) |
Sep 06, 2019 | 22.67 | 22.71 | 22.67 | 22.70 | 4,705 | +0.07(+0.30%) |
Sep 05, 2019 | 22.71 | 22.71 | 22.61 | 22.63 | 10,331 | -0.13(-0.55%) |
Sep 04, 2019 | 22.73 | 22.76 | 22.73 | 22.76 | 2,397 | +0.04(+0.18%) |
Sep 03, 2019 | 22.75 | 22.78 | 22.71 | 22.71 | 33,899 | -0.02(-0.11%) |
Aug 30, 2019 | 22.70 | 22.76 | 22.67 | 22.74 | 13,734 | +0.03(+0.13%) |
Aug 29, 2019 | 22.77 | 22.77 | 22.69 | 22.71 | 9,843 | -0.05(-0.21%) |
Aug 28, 2019 | 22.75 | 22.78 | 22.75 | 22.76 | 10,499 | +0.03(+0.12%) |
Aug 27, 2019 | 22.78 | 22.78 | 22.70 | 22.73 | 15,492 | +0.07(+0.29%) |
Aug 26, 2019 | 22.62 | 22.66 | 22.62 | 22.66 | 7,527 | +0.02(+0.09%) |
Aug 23, 2019 | 22.56 | 22.65 | 22.56 | 22.64 | 12,161 | +0.09(+0.40%) |
Aug 22, 2019 | 22.58 | 22.59 | 22.55 | 22.55 | 17,880 | -0.03(-0.15%) |
Aug 21, 2019 | 22.59 | 22.63 | 22.59 | 22.59 | 10,311 | -0.00(-0.02%) |
Aug 20, 2019 | 22.61 | 22.61 | 22.57 | 22.59 | 11,426 | +0.07(+0.30%) |
Aug 19, 2019 | 22.51 | 22.56 | 22.48 | 22.52 | 9,131 | -0.04(-0.19%) |
Aug 16, 2019 | 22.61 | 22.61 | 22.55 | 22.57 | 13,629 | -0.03(-0.12%) |
Aug 15, 2019 | 22.54 | 22.65 | 22.53 | 22.60 | 8,764 | +0.09(+0.38%) |
Aug 14, 2019 | 22.49 | 22.53 | 22.49 | 22.51 | 8,486 | +0.11(+0.47%) |
Aug 13, 2019 | 22.43 | 22.43 | 22.40 | 22.41 | 10,736 | -0.05(-0.21%) |
Aug 12, 2019 | 22.41 | 22.45 | 22.41 | 22.45 | 42,968 | +0.07(+0.31%) |
Aug 09, 2019 | 22.41 | 22.41 | 22.38 | 22.38 | 13,524 | -0.01(-0.05%) |
Aug 08, 2019 | 22.38 | 22.41 | 22.37 | 22.40 | 12,197 | +0.03(+0.15%) |
Aug 07, 2019 | 22.37 | 22.40 | 22.36 | 22.36 | 50,906 | -0.01(-0.03%) |
Aug 06, 2019 | 22.32 | 22.38 | 22.32 | 22.37 | 6,945 | +0.06(+0.26%) |
Aug 05, 2019 | 22.33 | 22.34 | 22.29 | 22.31 | 13,878 | -0.06(-0.26%) |
Aug 02, 2019 | 22.37 | 22.39 | 22.35 | 22.37 | 5,346 | -0.03(-0.12%) |
Aug 01, 2019 | 22.37 | 22.41 | 22.35 | 22.39 | 6,408 | +0.06(+0.28%) |
Jul 31, 2019 | 22.35 | 22.38 | 22.27 | 22.33 | 9,816 | -0.03(-0.13%) |
Jul 30, 2019 | 22.29 | 22.36 | 22.29 | 22.36 | 20,103 | +0.02(+0.09%) |
Jul 29, 2019 | 22.32 | 22.36 | 22.31 | 22.34 | 16,453 | +0.02(+0.09%) |
Jul 26, 2019 | 22.32 | 22.33 | 22.31 | 22.32 | 1,998 | -0.00(-0.00%) |
Jul 25, 2019 | 22.27 | 22.32 | 22.27 | 22.32 | 18,975 | +0.03(+0.13%) |
Jul 24, 2019 | 22.30 | 22.31 | 22.28 | 22.29 | 61,809 | +0.02(+0.08%) |
Jul 23, 2019 | 22.30 | 22.30 | 22.28 | 22.28 | 10,291 | -0.00(-0.00%) |
Jul 22, 2019 | 22.26 | 22.28 | 22.26 | 22.28 | 2,323 | +0.00(+0.02%) |
Jul 19, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 5,679 | -0.01(-0.04%) |
Jul 18, 2019 | 22.26 | 22.29 | 22.26 | 22.28 | 14,845 | +0.03(+0.15%) |
Jul 17, 2019 | 22.24 | 22.28 | 22.23 | 22.25 | 16,515 | +0.00(+0.00%) |
Jul 16, 2019 | 22.25 | 22.26 | 22.22 | 22.25 | 7,349 | -0.01(-0.05%) |
Jul 15, 2019 | 22.24 | 22.27 | 22.23 | 22.26 | 7,022 | +0.03(+0.14%) |
Jul 12, 2019 | 22.21 | 22.25 | 22.21 | 22.23 | 6,942 | +0.00(+0.01%) |
Jul 11, 2019 | 22.24 | 22.25 | 22.21 | 22.23 | 10,394 | -0.04(-0.18%) |
Jul 10, 2019 | 22.25 | 22.27 | 22.22 | 22.27 | 109,804 | +0.06(+0.27%) |
Jul 09, 2019 | 22.23 | 22.24 | 22.20 | 22.21 | 9,073 | -0.02(-0.10%) |
Jul 08, 2019 | 22.22 | 22.23 | 22.21 | 22.23 | 21,704 | +0.01(+0.06%) |
Jul 05, 2019 | 22.23 | 22.23 | 22.20 | 22.21 | 14,199 | -0.06(-0.28%) |
Jul 03, 2019 | 22.27 | 22.28 | 22.25 | 22.28 | 5,679 | +0.04(+0.17%) |
Jul 02, 2019 | 22.23 | 22.28 | 22.21 | 22.24 | 15,490 | +0.03(+0.13%) |