Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.58 | 21.61 | 21.56 | 21.61 | 88,782 | +0.04(+0.19%) |
Sep 27, 2019 | 21.62 | 21.62 | 21.56 | 21.56 | 91,098 | +0.02(+0.08%) |
Sep 26, 2019 | 21.64 | 21.64 | 21.55 | 21.55 | 87,893 | -0.07(-0.35%) |
Sep 25, 2019 | 21.56 | 21.63 | 21.56 | 21.62 | 88,021 | +0.04(+0.19%) |
Sep 24, 2019 | 21.64 | 21.66 | 21.55 | 21.58 | 67,902 | -0.07(-0.31%) |
Sep 23, 2019 | 21.59 | 21.66 | 21.59 | 21.65 | 85,936 | +0.10(+0.48%) |
Sep 20, 2019 | 21.49 | 21.55 | 21.46 | 21.54 | 87,781 | +0.05(+0.21%) |
Sep 19, 2019 | 21.49 | 21.56 | 21.49 | 21.50 | 54,997 | +0.01(+0.05%) |
Sep 18, 2019 | 21.50 | 21.54 | 21.46 | 21.49 | 91,575 | -0.02(-0.11%) |
Sep 17, 2019 | 21.51 | 21.54 | 21.47 | 21.51 | 68,430 | +0.03(+0.15%) |
Sep 16, 2019 | 21.47 | 21.52 | 21.40 | 21.48 | 95,837 | +0.07(+0.35%) |
Sep 13, 2019 | 21.45 | 21.47 | 21.40 | 21.40 | 84,859 | +0.02(+0.08%) |
Sep 12, 2019 | 21.44 | 21.49 | 21.39 | 21.39 | 50,035 | -0.08(-0.38%) |
Sep 11, 2019 | 21.49 | 21.49 | 21.39 | 21.47 | 81,080 | +0.02(+0.11%) |
Sep 10, 2019 | 21.43 | 21.46 | 21.37 | 21.45 | 60,785 | +0.07(+0.31%) |
Sep 09, 2019 | 21.40 | 21.42 | 21.36 | 21.38 | 53,566 | +0.02(+0.12%) |
Sep 06, 2019 | 21.41 | 21.44 | 21.34 | 21.36 | 81,328 | -0.06(-0.27%) |
Sep 05, 2019 | 21.41 | 21.44 | 21.33 | 21.41 | 142,902 | +0.02(+0.12%) |
Sep 04, 2019 | 21.30 | 21.39 | 21.27 | 21.39 | 40,879 | +0.05(+0.23%) |
Sep 03, 2019 | 21.35 | 21.35 | 21.26 | 21.34 | 72,089 | +0.03(+0.15%) |
Aug 30, 2019 | 21.39 | 21.39 | 21.29 | 21.31 | 112,131 | -0.07(-0.35%) |
Aug 29, 2019 | 21.36 | 21.40 | 21.31 | 21.38 | 63,274 | +0.07(+0.31%) |
Aug 28, 2019 | 21.33 | 21.34 | 21.29 | 21.31 | 71,681 | -0.02(-0.07%) |
Aug 27, 2019 | 21.36 | 21.36 | 21.24 | 21.33 | 51,674 | +0.05(+0.23%) |
Aug 26, 2019 | 21.31 | 21.31 | 21.21 | 21.28 | 53,247 | +0.01(+0.04%) |
Aug 23, 2019 | 21.32 | 21.32 | 21.19 | 21.27 | 81,693 | -0.05(-0.23%) |
Aug 22, 2019 | 21.32 | 21.34 | 21.24 | 21.32 | 111,909 | +0.13(+0.62%) |
Aug 21, 2019 | 21.27 | 21.28 | 21.19 | 21.19 | 85,054 | -0.03(-0.16%) |
Aug 20, 2019 | 21.23 | 21.24 | 21.17 | 21.22 | 65,372 | +0.02(+0.12%) |
Aug 19, 2019 | 21.17 | 21.25 | 21.14 | 21.20 | 73,256 | +0.12(+0.56%) |
Aug 16, 2019 | 21.07 | 21.08 | 21.02 | 21.08 | 58,379 | +0.04(+0.19%) |
Aug 15, 2019 | 20.95 | 21.04 | 20.94 | 21.04 | 69,888 | +0.05(+0.23%) |
Aug 14, 2019 | 21.03 | 21.05 | 20.90 | 20.99 | 87,006 | -0.15(-0.69%) |
Aug 13, 2019 | 21.07 | 21.15 | 21.02 | 21.14 | 74,581 | +0.09(+0.43%) |
Aug 12, 2019 | 21.06 | 21.07 | 21.01 | 21.05 | 82,791 | -0.05(-0.23%) |
Aug 09, 2019 | 21.11 | 21.12 | 21.03 | 21.10 | 121,552 | -0.06(-0.27%) |
Aug 08, 2019 | 21.10 | 21.16 | 21.06 | 21.15 | 120,624 | +0.09(+0.42%) |
Aug 07, 2019 | 21.03 | 21.07 | 20.99 | 21.07 | 84,895 | -0.02(-0.08%) |
Aug 06, 2019 | 21.09 | 21.10 | 21.02 | 21.08 | 52,635 | +0.06(+0.27%) |
Aug 05, 2019 | 21.11 | 21.11 | 20.98 | 21.02 | 98,792 | -0.18(-0.84%) |
Aug 02, 2019 | 21.19 | 21.20 | 21.14 | 21.20 | 81,117 | +0.04(+0.19%) |
Aug 01, 2019 | 21.14 | 21.25 | 21.14 | 21.16 | 77,240 | -0.04(-0.19%) |
Jul 31, 2019 | 21.25 | 21.25 | 21.15 | 21.20 | 55,498 | -0.01(-0.04%) |
Jul 30, 2019 | 21.23 | 21.23 | 21.18 | 21.21 | 91,809 | -0.02(-0.12%) |
Jul 29, 2019 | 21.17 | 21.24 | 21.17 | 21.24 | 63,844 | +0.02(+0.12%) |
Jul 26, 2019 | 21.22 | 21.24 | 21.15 | 21.21 | 68,580 | +0.03(+0.15%) |
Jul 25, 2019 | 21.24 | 21.24 | 21.14 | 21.18 | 55,012 | -0.05(-0.23%) |
Jul 24, 2019 | 21.22 | 21.23 | 21.16 | 21.23 | 98,578 | +0.01(+0.04%) |
Jul 23, 2019 | 21.13 | 21.22 | 21.13 | 21.22 | 91,834 | +0.09(+0.42%) |
Jul 22, 2019 | 21.15 | 21.15 | 21.11 | 21.13 | 56,935 | +0.11(+0.52%) |
Jul 19, 2019 | 21.09 | 21.09 | 21.01 | 21.02 | 93,913 | -0.08(-0.38%) |
Jul 18, 2019 | 21.05 | 21.10 | 21.01 | 21.10 | 88,246 | +0.07(+0.34%) |
Jul 17, 2019 | 21.05 | 21.05 | 21.01 | 21.03 | 88,053 | -0.01(-0.04%) |
Jul 16, 2019 | 21.05 | 21.12 | 21.04 | 21.04 | 76,577 | -0.06(-0.31%) |
Jul 15, 2019 | 21.10 | 21.12 | 21.05 | 21.10 | 74,159 | +0.03(+0.15%) |
Jul 12, 2019 | 21.02 | 21.09 | 21.01 | 21.07 | 63,518 | +0.00(+0.00%) |
Jul 11, 2019 | 21.11 | 21.12 | 21.01 | 21.07 | 103,724 | +0.02(+0.11%) |
Jul 10, 2019 | 21.11 | 21.13 | 21.05 | 21.05 | 62,336 | +0.01(+0.04%) |
Jul 09, 2019 | 21.09 | 21.10 | 21.04 | 21.04 | 89,801 | -0.06(-0.30%) |
Jul 08, 2019 | 21.10 | 21.10 | 21.05 | 21.10 | 61,166 | +0.04(+0.19%) |
Jul 05, 2019 | 21.05 | 21.11 | 21.01 | 21.06 | 40,815 | -0.07(-0.34%) |
Jul 03, 2019 | 21.06 | 21.15 | 21.06 | 21.14 | 18,981 | -0.01(-0.04%) |
Jul 02, 2019 | 21.11 | 21.14 | 21.02 | 21.14 | 87,989 | +0.12(+0.58%) |