Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.72 | 22.74 | 22.69 | 22.73 | 13,170 | +0.02(+0.10%) |
Sep 27, 2019 | 22.70 | 22.72 | 22.69 | 22.71 | 18,411 | +0.01(+0.06%) |
Sep 26, 2019 | 22.68 | 22.72 | 22.68 | 22.69 | 4,146 | +0.04(+0.20%) |
Sep 25, 2019 | 22.72 | 22.72 | 22.64 | 22.65 | 20,756 | -0.10(-0.43%) |
Sep 24, 2019 | 22.73 | 22.76 | 22.72 | 22.75 | 19,205 | +0.09(+0.40%) |
Sep 23, 2019 | 22.72 | 22.72 | 22.66 | 22.66 | 458 | -0.01(-0.03%) |
Sep 20, 2019 | 22.61 | 22.66 | 22.60 | 22.66 | 7,680 | +0.06(+0.28%) |
Sep 19, 2019 | 22.60 | 22.62 | 22.60 | 22.60 | 16,352 | +0.05(+0.21%) |
Sep 18, 2019 | 22.55 | 22.61 | 22.55 | 22.55 | 5,427 | +0.01(+0.06%) |
Sep 17, 2019 | 22.55 | 22.55 | 22.54 | 22.54 | 571 | +0.04(+0.18%) |
Sep 16, 2019 | 22.48 | 22.51 | 22.48 | 22.50 | 5,191 | +0.08(+0.34%) |
Sep 13, 2019 | 22.42 | 22.42 | 22.42 | 22.42 | 112 | -0.13(-0.58%) |
Sep 12, 2019 | 22.62 | 22.64 | 22.55 | 22.55 | 908 | -0.04(-0.16%) |
Sep 11, 2019 | 22.62 | 22.62 | 22.58 | 22.59 | 1,010 | -0.01(-0.06%) |
Sep 10, 2019 | 22.64 | 22.66 | 22.60 | 22.60 | 3,870 | -0.13(-0.58%) |
Sep 09, 2019 | 22.70 | 22.75 | 22.70 | 22.73 | 3,586 | -0.09(-0.38%) |
Sep 06, 2019 | 22.81 | 22.82 | 22.81 | 22.82 | 113 | +0.04(+0.19%) |
Sep 05, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 179 | -0.13(-0.56%) |
Sep 04, 2019 | 22.89 | 22.91 | 22.89 | 22.91 | 113 | +0.07(+0.31%) |
Sep 03, 2019 | 22.84 | 22.87 | 22.83 | 22.83 | 2,845 | -0.03(-0.14%) |
Aug 30, 2019 | 22.86 | 22.87 | 22.85 | 22.87 | 1,471 | +0.01(+0.04%) |
Aug 29, 2019 | 22.85 | 22.86 | 22.85 | 22.86 | 630 | -0.02(-0.10%) |
Aug 28, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | +0.00(+0.00%) |
Aug 27, 2019 | 22.86 | 22.88 | 22.86 | 22.88 | 510 | +0.09(+0.38%) |
Aug 26, 2019 | 22.82 | 22.84 | 22.78 | 22.79 | 6,259 | -0.02(-0.10%) |
Aug 23, 2019 | 22.74 | 22.81 | 22.74 | 22.81 | 1,131 | +0.11(+0.49%) |
Aug 22, 2019 | 22.75 | 22.75 | 22.70 | 22.70 | 847 | -0.07(-0.29%) |
Aug 21, 2019 | 22.79 | 22.79 | 22.77 | 22.77 | 1,884 | -0.01(-0.02%) |
Aug 20, 2019 | 22.78 | 22.79 | 22.77 | 22.77 | 598 | +0.08(+0.35%) |
Aug 19, 2019 | 22.71 | 22.71 | 22.69 | 22.69 | 1,361 | -0.07(-0.31%) |
Aug 16, 2019 | 22.74 | 22.76 | 22.74 | 22.76 | 565 | -0.03(-0.12%) |
Aug 15, 2019 | 22.79 | 22.79 | 22.78 | 22.79 | 5,506 | +0.11(+0.49%) |
Aug 14, 2019 | 22.67 | 22.69 | 22.65 | 22.68 | 7,185 | +0.11(+0.49%) |
Aug 13, 2019 | 22.59 | 22.59 | 22.57 | 22.57 | 233 | -0.07(-0.32%) |
Aug 12, 2019 | 22.63 | 22.64 | 22.63 | 22.64 | 588 | +0.10(+0.44%) |
Aug 09, 2019 | 22.58 | 22.58 | 22.54 | 22.54 | 11,658 | -0.03(-0.12%) |
Aug 08, 2019 | 22.51 | 22.57 | 22.51 | 22.57 | 2,724 | -0.01(-0.04%) |
Aug 07, 2019 | 22.62 | 22.67 | 22.57 | 22.58 | 1,486 | +0.03(+0.15%) |
Aug 06, 2019 | 22.53 | 22.55 | 22.53 | 22.55 | 2,115 | +0.04(+0.18%) |
Aug 05, 2019 | 22.52 | 22.52 | 22.50 | 22.50 | 2,753 | +0.09(+0.41%) |
Aug 02, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 17,469 | +0.07(+0.30%) |
Aug 01, 2019 | 22.36 | 22.36 | 22.35 | 22.35 | 1,701 | +0.11(+0.50%) |
Jul 31, 2019 | 22.20 | 22.24 | 22.20 | 22.24 | 169 | +0.03(+0.14%) |
Jul 30, 2019 | 22.22 | 22.22 | 22.21 | 22.21 | 821 | -0.00(-0.02%) |
Jul 29, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 62 | +0.01(+0.04%) |
Jul 26, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.01(+0.04%) |
Jul 25, 2019 | 22.18 | 22.21 | 22.18 | 22.19 | 1,600 | -0.03(-0.14%) |
Jul 24, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.03(+0.15%) |
Jul 23, 2019 | 22.30 | 22.30 | 22.19 | 22.19 | 6,140 | -0.03(-0.13%) |
Jul 22, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.01(+0.06%) |
Jul 19, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 113 | -0.01(-0.03%) |
Jul 18, 2019 | 22.15 | 22.21 | 22.15 | 22.21 | 246 | +0.03(+0.15%) |
Jul 17, 2019 | 22.14 | 22.21 | 22.14 | 22.18 | 18,761 | +0.08(+0.38%) |
Jul 16, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 2,195 | -0.03(-0.14%) |
Jul 15, 2019 | 22.11 | 22.14 | 22.11 | 22.13 | 1,801 | +0.03(+0.12%) |
Jul 12, 2019 | 22.07 | 22.10 | 22.07 | 22.10 | 32,102 | +0.02(+0.08%) |
Jul 11, 2019 | 22.17 | 22.17 | 22.08 | 22.08 | 4,458 | -0.08(-0.34%) |
Jul 10, 2019 | 22.21 | 22.21 | 22.16 | 22.16 | 6,940 | +0.07(+0.30%) |
Jul 09, 2019 | 22.11 | 22.17 | 22.09 | 22.09 | 6,253 | -0.08(-0.37%) |
Jul 08, 2019 | 22.24 | 22.24 | 22.17 | 22.17 | 947 | -0.00(-0.01%) |
Jul 05, 2019 | 22.23 | 22.23 | 22.15 | 22.18 | 14,101 | -0.11(-0.47%) |
Jul 03, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 113 | +0.03(+0.12%) |
Jul 02, 2019 | 22.27 | 22.27 | 22.26 | 22.26 | 475 | +0.09(+0.42%) |