Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.53 | 20.56 | 20.52 | 20.56 | 82,423 | +0.00(+0.02%) |
Sep 27, 2019 | 20.56 | 20.56 | 20.55 | 20.56 | 40,665 | -0.00(-0.02%) |
Sep 26, 2019 | 20.58 | 20.58 | 20.55 | 20.56 | 110,785 | +0.00(+0.02%) |
Sep 25, 2019 | 20.58 | 20.58 | 20.54 | 20.56 | 48,630 | -0.04(-0.22%) |
Sep 24, 2019 | 20.59 | 20.62 | 20.58 | 20.60 | 53,617 | +0.02(+0.08%) |
Sep 23, 2019 | 20.57 | 20.60 | 20.57 | 20.58 | 67,826 | +0.03(+0.12%) |
Sep 20, 2019 | 20.53 | 20.57 | 20.53 | 20.56 | 76,666 | +0.05(+0.24%) |
Sep 19, 2019 | 20.52 | 20.53 | 20.51 | 20.51 | 188,352 | +0.02(+0.08%) |
Sep 18, 2019 | 20.56 | 20.58 | 20.48 | 20.49 | 212,562 | -0.05(-0.26%) |
Sep 17, 2019 | 20.53 | 20.56 | 20.53 | 20.55 | 62,909 | +0.02(+0.10%) |
Sep 16, 2019 | 20.55 | 20.55 | 20.53 | 20.53 | 39,449 | +0.06(+0.29%) |
Sep 13, 2019 | 20.52 | 20.52 | 20.47 | 20.47 | 237,056 | -0.05(-0.24%) |
Sep 12, 2019 | 20.57 | 20.57 | 20.52 | 20.52 | 106,026 | -0.03(-0.12%) |
Sep 11, 2019 | 20.57 | 20.57 | 20.53 | 20.54 | 49,106 | -0.01(-0.05%) |
Sep 10, 2019 | 20.60 | 20.61 | 20.55 | 20.55 | 63,485 | -0.06(-0.29%) |
Sep 09, 2019 | 20.62 | 20.63 | 20.60 | 20.61 | 63,913 | -0.02(-0.11%) |
Sep 06, 2019 | 20.62 | 20.66 | 20.62 | 20.63 | 100,348 | +0.01(+0.04%) |
Sep 05, 2019 | 20.64 | 20.64 | 20.62 | 20.63 | 90,713 | -0.04(-0.20%) |
Sep 04, 2019 | 20.65 | 20.69 | 20.65 | 20.67 | 92,772 | +0.03(+0.15%) |
Sep 03, 2019 | 20.66 | 20.68 | 20.63 | 20.64 | 48,813 | -0.01(-0.07%) |
Aug 30, 2019 | 20.68 | 20.68 | 20.64 | 20.65 | 180,197 | -0.03(-0.12%) |
Aug 29, 2019 | 20.67 | 20.68 | 20.66 | 20.68 | 37,802 | -0.01(-0.06%) |
Aug 28, 2019 | 20.68 | 20.70 | 20.68 | 20.69 | 96,637 | +0.03(+0.15%) |
Aug 27, 2019 | 20.63 | 20.68 | 20.63 | 20.66 | 82,303 | +0.02(+0.08%) |
Aug 26, 2019 | 20.66 | 20.67 | 20.62 | 20.64 | 54,448 | +0.01(+0.04%) |
Aug 23, 2019 | 20.58 | 20.68 | 20.58 | 20.63 | 115,824 | +0.03(+0.12%) |
Aug 22, 2019 | 20.58 | 20.61 | 20.56 | 20.61 | 189,954 | +0.02(+0.08%) |
Aug 21, 2019 | 20.60 | 20.63 | 20.58 | 20.59 | 128,441 | -0.03(-0.14%) |
Aug 20, 2019 | 20.63 | 20.64 | 20.62 | 20.62 | 80,225 | +0.01(+0.06%) |
Aug 19, 2019 | 20.62 | 20.63 | 20.60 | 20.61 | 115,239 | -0.03(-0.12%) |
Aug 16, 2019 | 20.62 | 20.64 | 20.62 | 20.63 | 113,790 | -0.03(-0.12%) |
Aug 15, 2019 | 20.61 | 20.66 | 20.60 | 20.66 | 212,682 | +0.08(+0.37%) |
Aug 14, 2019 | 20.62 | 20.63 | 20.58 | 20.58 | 204,592 | -0.01(-0.04%) |
Aug 13, 2019 | 20.64 | 20.64 | 20.58 | 20.59 | 98,575 | -0.02(-0.12%) |
Aug 12, 2019 | 20.62 | 20.64 | 20.62 | 20.62 | 126,406 | +0.02(+0.12%) |
Aug 09, 2019 | 20.63 | 20.64 | 20.59 | 20.59 | 72,150 | -0.02(-0.08%) |
Aug 08, 2019 | 20.58 | 20.62 | 20.58 | 20.61 | 64,927 | +0.02(+0.10%) |
Aug 07, 2019 | 20.64 | 20.66 | 20.58 | 20.59 | 70,750 | -0.00(-0.02%) |
Aug 06, 2019 | 20.57 | 20.59 | 20.57 | 20.59 | 398,262 | +0.03(+0.12%) |
Aug 05, 2019 | 20.55 | 20.58 | 20.55 | 20.57 | 51,624 | +0.03(+0.16%) |
Aug 02, 2019 | 20.53 | 20.55 | 20.51 | 20.53 | 37,331 | +0.01(+0.04%) |
Aug 01, 2019 | 20.47 | 20.54 | 20.47 | 20.53 | 86,121 | +0.04(+0.20%) |
Jul 31, 2019 | 20.49 | 20.51 | 20.44 | 20.49 | 59,620 | +0.01(+0.03%) |
Jul 30, 2019 | 20.48 | 20.49 | 20.47 | 20.48 | 53,796 | +0.00(+0.02%) |
Jul 29, 2019 | 20.48 | 20.49 | 20.47 | 20.48 | 59,084 | +0.00(+0.00%) |
Jul 26, 2019 | 20.48 | 20.49 | 20.46 | 20.47 | 83,348 | -0.00(-0.02%) |
Jul 25, 2019 | 20.50 | 20.51 | 20.48 | 20.48 | 143,975 | -0.03(-0.14%) |
Jul 24, 2019 | 20.52 | 20.53 | 20.50 | 20.51 | 28,203 | -0.00(-0.02%) |
Jul 23, 2019 | 20.50 | 20.52 | 20.50 | 20.51 | 120,391 | +0.00(+0.00%) |
Jul 22, 2019 | 20.52 | 20.53 | 20.51 | 20.51 | 141,429 | +0.00(+0.00%) |
Jul 19, 2019 | 20.51 | 20.54 | 20.51 | 20.51 | 70,636 | -0.03(-0.12%) |
Jul 18, 2019 | 20.51 | 20.55 | 20.49 | 20.54 | 72,250 | +0.04(+0.20%) |
Jul 17, 2019 | 20.50 | 20.51 | 20.50 | 20.50 | 154,931 | +0.02(+0.08%) |
Jul 16, 2019 | 20.48 | 20.50 | 20.48 | 20.48 | 56,749 | -0.02(-0.10%) |
Jul 15, 2019 | 20.49 | 20.50 | 20.49 | 20.50 | 67,669 | +0.01(+0.06%) |
Jul 12, 2019 | 20.46 | 20.50 | 20.46 | 20.49 | 90,424 | +0.02(+0.08%) |
Jul 11, 2019 | 20.50 | 20.51 | 20.47 | 20.47 | 51,123 | -0.01(-0.04%) |
Jul 10, 2019 | 20.46 | 20.49 | 20.46 | 20.48 | 76,075 | +0.05(+0.27%) |
Jul 09, 2019 | 20.41 | 20.44 | 20.41 | 20.43 | 77,549 | +0.01(+0.06%) |
Jul 08, 2019 | 20.45 | 20.45 | 20.41 | 20.41 | 81,361 | -0.02(-0.12%) |
Jul 05, 2019 | 20.42 | 20.44 | 20.40 | 20.44 | 65,959 | -0.05(-0.24%) |
Jul 03, 2019 | 20.48 | 20.50 | 20.48 | 20.49 | 46,531 | +0.02(+0.08%) |
Jul 02, 2019 | 20.45 | 20.48 | 20.45 | 20.47 | 75,256 | +0.01(+0.04%) |