Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 23.20 | 23.20 | 23.17 | 23.19 | 155,490 | -0.00(-0.02%) |
Sep 27, 2019 | 23.19 | 23.21 | 23.19 | 23.19 | 120,724 | +0.00(+0.00%) |
Sep 26, 2019 | 23.23 | 23.23 | 23.18 | 23.19 | 168,675 | -0.02(-0.08%) |
Sep 25, 2019 | 23.19 | 23.23 | 23.18 | 23.21 | 179,596 | +0.01(+0.04%) |
Sep 24, 2019 | 23.23 | 23.24 | 23.20 | 23.20 | 158,083 | -0.03(-0.12%) |
Sep 23, 2019 | 23.23 | 23.25 | 23.19 | 23.23 | 138,912 | +0.09(+0.40%) |
Sep 20, 2019 | 23.13 | 23.15 | 23.12 | 23.14 | 182,870 | +0.01(+0.04%) |
Sep 19, 2019 | 23.13 | 23.15 | 23.13 | 23.13 | 150,494 | -0.01(-0.04%) |
Sep 18, 2019 | 23.15 | 23.17 | 23.11 | 23.14 | 232,393 | +0.00(+0.00%) |
Sep 17, 2019 | 23.15 | 23.16 | 23.12 | 23.14 | 182,062 | -0.01(-0.04%) |
Sep 16, 2019 | 23.10 | 23.16 | 23.10 | 23.15 | 134,071 | +0.03(+0.13%) |
Sep 13, 2019 | 23.10 | 23.14 | 23.10 | 23.12 | 226,821 | +0.01(+0.04%) |
Sep 12, 2019 | 23.10 | 23.13 | 23.09 | 23.11 | 114,746 | +0.00(+0.00%) |
Sep 11, 2019 | 23.07 | 23.11 | 23.06 | 23.11 | 209,662 | +0.03(+0.13%) |
Sep 10, 2019 | 23.07 | 23.12 | 23.05 | 23.08 | 310,290 | +0.01(+0.04%) |
Sep 09, 2019 | 23.09 | 23.09 | 23.06 | 23.07 | 548,776 | +0.00(+0.00%) |
Sep 06, 2019 | 23.07 | 23.08 | 23.05 | 23.07 | 298,203 | -0.00(-0.02%) |
Sep 05, 2019 | 23.05 | 23.10 | 23.02 | 23.07 | 421,647 | +0.04(+0.19%) |
Sep 04, 2019 | 23.01 | 23.03 | 23.00 | 23.03 | 130,707 | +0.02(+0.08%) |
Sep 03, 2019 | 23.02 | 23.04 | 22.95 | 23.01 | 270,717 | -0.01(-0.04%) |
Aug 30, 2019 | 23.07 | 23.08 | 22.99 | 23.02 | 321,581 | -0.05(-0.21%) |
Aug 29, 2019 | 23.06 | 23.08 | 23.03 | 23.07 | 175,031 | +0.03(+0.13%) |
Aug 28, 2019 | 23.03 | 23.06 | 23.01 | 23.04 | 180,969 | -0.01(-0.04%) |
Aug 27, 2019 | 23.04 | 23.05 | 23.01 | 23.05 | 167,066 | +0.02(+0.08%) |
Aug 26, 2019 | 22.97 | 23.04 | 22.97 | 23.03 | 237,752 | +0.03(+0.13%) |
Aug 23, 2019 | 23.02 | 23.04 | 22.96 | 23.00 | 229,315 | -0.03(-0.13%) |
Aug 22, 2019 | 23.05 | 23.07 | 23.01 | 23.03 | 230,814 | -0.01(-0.04%) |
Aug 21, 2019 | 23.03 | 23.06 | 23.01 | 23.04 | 232,335 | +0.05(+0.21%) |
Aug 20, 2019 | 22.98 | 23.02 | 22.97 | 22.99 | 200,932 | -0.01(-0.04%) |
Aug 19, 2019 | 23.01 | 23.03 | 22.98 | 23.00 | 217,776 | +0.09(+0.38%) |
Aug 16, 2019 | 22.87 | 22.92 | 22.87 | 22.92 | 154,433 | +0.05(+0.21%) |
Aug 15, 2019 | 22.89 | 22.89 | 22.84 | 22.87 | 304,845 | -0.02(-0.08%) |
Aug 14, 2019 | 22.89 | 22.91 | 22.84 | 22.89 | 176,265 | -0.02(-0.08%) |
Aug 13, 2019 | 22.90 | 22.92 | 22.88 | 22.91 | 204,203 | +0.01(+0.04%) |
Aug 12, 2019 | 22.91 | 22.92 | 22.85 | 22.90 | 258,295 | -0.02(-0.08%) |
Aug 09, 2019 | 22.92 | 22.95 | 22.89 | 22.92 | 330,406 | -0.02(-0.08%) |
Aug 08, 2019 | 22.92 | 22.94 | 22.91 | 22.93 | 256,232 | +0.02(+0.08%) |
Aug 07, 2019 | 22.92 | 22.93 | 22.89 | 22.92 | 220,127 | +0.00(+0.00%) |
Aug 06, 2019 | 22.92 | 22.97 | 22.92 | 22.92 | 203,916 | -0.01(-0.06%) |
Aug 05, 2019 | 22.95 | 22.97 | 22.92 | 22.93 | 336,251 | -0.04(-0.19%) |
Aug 02, 2019 | 22.95 | 23.00 | 22.94 | 22.97 | 147,951 | +0.02(+0.08%) |
Aug 01, 2019 | 22.96 | 23.00 | 22.94 | 22.95 | 182,389 | -0.01(-0.04%) |
Jul 31, 2019 | 22.97 | 22.99 | 22.94 | 22.96 | 303,263 | -0.01(-0.04%) |
Jul 30, 2019 | 22.95 | 22.97 | 22.94 | 22.97 | 360,493 | +0.00(+0.00%) |
Jul 29, 2019 | 22.96 | 22.98 | 22.95 | 22.97 | 140,464 | +0.02(+0.08%) |
Jul 26, 2019 | 22.95 | 22.96 | 22.95 | 22.95 | 89,816 | -0.01(-0.04%) |
Jul 25, 2019 | 22.96 | 22.99 | 22.95 | 22.96 | 79,754 | -0.01(-0.04%) |
Jul 24, 2019 | 22.96 | 23.00 | 22.94 | 22.97 | 322,628 | +0.02(+0.08%) |
Jul 23, 2019 | 22.97 | 22.97 | 22.93 | 22.95 | 129,639 | -0.01(-0.04%) |
Jul 22, 2019 | 22.98 | 22.98 | 22.93 | 22.96 | 231,984 | +0.08(+0.36%) |
Jul 19, 2019 | 22.93 | 22.93 | 22.88 | 22.88 | 299,115 | +0.00(+0.00%) |
Jul 18, 2019 | 22.88 | 22.89 | 22.87 | 22.88 | 197,681 | -0.03(-0.12%) |
Jul 17, 2019 | 22.89 | 22.93 | 22.88 | 22.91 | 402,224 | +0.03(+0.12%) |
Jul 16, 2019 | 22.89 | 22.90 | 22.87 | 22.88 | 143,718 | -0.02(-0.08%) |
Jul 15, 2019 | 22.91 | 22.91 | 22.89 | 22.90 | 321,331 | +0.01(+0.06%) |
Jul 12, 2019 | 22.88 | 22.91 | 22.86 | 22.89 | 173,194 | +0.00(+0.02%) |
Jul 11, 2019 | 22.88 | 22.91 | 22.86 | 22.88 | 312,128 | -0.00(-0.02%) |
Jul 10, 2019 | 22.89 | 22.90 | 22.84 | 22.89 | 282,223 | -0.00(-0.02%) |
Jul 09, 2019 | 22.89 | 22.90 | 22.85 | 22.89 | 192,173 | +0.01(+0.04%) |
Jul 08, 2019 | 22.86 | 22.90 | 22.85 | 22.88 | 187,375 | +0.01(+0.04%) |
Jul 05, 2019 | 22.91 | 22.91 | 22.86 | 22.87 | 429,775 | -0.03(-0.12%) |
Jul 03, 2019 | 22.89 | 22.92 | 22.87 | 22.90 | 129,185 | +0.01(+0.04%) |
Jul 02, 2019 | 22.88 | 22.91 | 22.86 | 22.89 | 179,212 | +0.01(+0.04%) |