Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.15 | 19.31 | 18.87 | 19.31 | 5,717 | +0.19(+1.00%) |
Sep 27, 2019 | 19.60 | 19.60 | 19.04 | 19.12 | 7,338 | -0.44(-2.27%) |
Sep 26, 2019 | 19.56 | 19.56 | 19.56 | 79 | +0.00(+0.00%) | |
Sep 25, 2019 | 19.68 | 19.68 | 19.49 | 19.56 | 1,203 | -0.30(-1.50%) |
Sep 24, 2019 | 20.03 | 20.03 | 19.82 | 19.86 | 16,715 | -0.06(-0.31%) |
Sep 23, 2019 | 20.02 | 20.02 | 19.66 | 19.92 | 2,280 | -0.11(-0.55%) |
Sep 20, 2019 | 20.18 | 20.24 | 20.03 | 20.03 | 903 | -0.24(-1.20%) |
Sep 19, 2019 | 20.29 | 20.29 | 20.22 | 20.28 | 972 | +0.35(+1.76%) |
Sep 18, 2019 | 20.13 | 20.15 | 19.93 | 19.93 | 12,429 | -0.08(-0.40%) |
Sep 17, 2019 | 19.82 | 20.06 | 19.82 | 20.01 | 993 | -0.04(-0.19%) |
Sep 16, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 433 | -0.25(-1.21%) |
Sep 13, 2019 | 20.29 | 20.29 | 20.29 | 68 | +0.00(+0.00%) | |
Sep 12, 2019 | 20.18 | 20.37 | 20.18 | 20.29 | 1,451 | +0.28(+1.42%) |
Sep 11, 2019 | 20.11 | 20.11 | 19.80 | 20.01 | 5,416 | -0.18(-0.87%) |
Sep 10, 2019 | 20.19 | 20.19 | 20.11 | 20.18 | 1,226 | +0.03(+0.13%) |
Sep 09, 2019 | 20.28 | 20.28 | 20.13 | 20.16 | 6,134 | -0.32(-1.56%) |
Sep 06, 2019 | 20.48 | 20.48 | 20.48 | 210 | +0.00(+0.00%) | |
Sep 05, 2019 | 20.50 | 20.50 | 20.44 | 20.48 | 1,515 | +0.20(+1.01%) |
Sep 04, 2019 | 20.24 | 20.29 | 20.24 | 20.27 | 2,131 | +0.07(+0.33%) |
Sep 03, 2019 | 20.50 | 20.50 | 20.21 | 20.21 | 1,655 | -0.04(-0.18%) |
Aug 30, 2019 | 20.26 | 20.26 | 20.19 | 20.24 | 4,177 | -0.22(-1.06%) |
Aug 29, 2019 | 20.26 | 20.57 | 20.26 | 20.46 | 3,056 | +0.39(+1.96%) |
Aug 28, 2019 | 20.12 | 20.12 | 19.53 | 20.07 | 2,098 | -0.39(-1.92%) |
Aug 27, 2019 | 20.69 | 20.75 | 20.46 | 20.46 | 7,872 | +0.09(+0.43%) |
Aug 26, 2019 | 20.19 | 20.55 | 20.19 | 20.37 | 6,757 | +0.78(+3.98%) |
Aug 23, 2019 | 20.11 | 20.51 | 19.59 | 19.59 | 40,081 | -0.54(-2.67%) |
Aug 22, 2019 | 20.04 | 20.13 | 20.04 | 20.13 | 445 | +0.13(+0.65%) |
Aug 21, 2019 | 20.07 | 20.10 | 20.00 | 20.00 | 7,455 | +0.19(+0.98%) |
Aug 20, 2019 | 19.80 | 19.87 | 19.79 | 19.80 | 24,023 | +0.53(+2.76%) |
Aug 19, 2019 | 19.16 | 19.59 | 19.16 | 19.27 | 11,629 | +0.26(+1.35%) |
Aug 16, 2019 | 18.53 | 19.09 | 18.53 | 19.02 | 20,661 | +0.72(+3.92%) |
Aug 15, 2019 | 18.29 | 18.36 | 18.29 | 18.30 | 1,253 | +0.01(+0.04%) |
Aug 14, 2019 | 18.39 | 18.39 | 18.23 | 18.29 | 4,895 | -0.48(-2.54%) |
Aug 13, 2019 | 18.60 | 18.83 | 18.47 | 18.77 | 6,164 | +0.01(+0.05%) |
Aug 12, 2019 | 18.91 | 18.91 | 18.62 | 18.76 | 7,321 | -0.18(-0.93%) |
Aug 09, 2019 | 19.01 | 19.01 | 18.87 | 18.94 | 11,854 | -0.11(-0.56%) |
Aug 08, 2019 | 19.10 | 19.10 | 18.95 | 19.04 | 12,018 | +0.22(+1.17%) |
Aug 07, 2019 | 18.68 | 18.95 | 18.58 | 18.82 | 16,049 | +0.13(+0.71%) |
Aug 06, 2019 | 18.86 | 18.89 | 18.68 | 18.69 | 5,040 | +0.06(+0.30%) |
Aug 05, 2019 | 19.00 | 19.00 | 18.12 | 18.63 | 11,632 | -0.66(-3.41%) |
Aug 02, 2019 | 19.49 | 19.50 | 19.19 | 19.29 | 3,725 | -0.20(-1.01%) |
Aug 01, 2019 | 20.06 | 20.20 | 19.49 | 19.49 | 8,054 | -0.47(-2.35%) |
Jul 31, 2019 | 20.05 | 20.06 | 19.91 | 19.96 | 1,851 | -0.19(-0.97%) |
Jul 30, 2019 | 20.26 | 20.26 | 20.15 | 20.15 | 4,614 | -0.12(-0.61%) |
Jul 29, 2019 | 20.41 | 20.41 | 20.18 | 20.27 | 2,969 | +0.10(+0.49%) |
Jul 26, 2019 | 20.31 | 20.31 | 20.16 | 20.17 | 21,790 | +0.01(+0.03%) |
Jul 25, 2019 | 20.96 | 20.96 | 20.15 | 20.17 | 22,570 | +0.00(+0.00%) |
Jul 24, 2019 | 20.15 | 20.18 | 20.08 | 20.17 | 4,331 | +0.03(+0.13%) |
Jul 23, 2019 | 20.14 | 20.15 | 20.13 | 20.14 | 1,411 | +0.10(+0.49%) |
Jul 22, 2019 | 20.14 | 20.14 | 20.04 | 20.04 | 2,653 | -0.25(-1.22%) |
Jul 18, 2019 | 20.29 | 20.29 | 20.29 | 0 | +0.07(+0.35%) | |
Jul 17, 2019 | 20.25 | 20.25 | 20.22 | 20.22 | 3,223 | +0.07(+0.35%) |
Jul 16, 2019 | 19.89 | 20.18 | 19.89 | 20.15 | 1,480 | +0.07(+0.36%) |
Jul 15, 2019 | 19.99 | 20.10 | 19.99 | 20.08 | 2,643 | +0.24(+1.19%) |
Jul 12, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 225 | -0.08(-0.40%) |
Jul 11, 2019 | 19.92 | 19.92 | 19.91 | 19.92 | 3,274 | -0.11(-0.55%) |
Jul 10, 2019 | 20.14 | 20.14 | 20.03 | 20.03 | 592 | +0.26(+1.32%) |
Jul 09, 2019 | 19.77 | 19.77 | 19.76 | 19.77 | 724 | -0.06(-0.30%) |
Jul 08, 2019 | 19.86 | 19.87 | 19.80 | 19.83 | 2,208 | -0.19(-0.97%) |
Jul 05, 2019 | 20.02 | 20.02 | 20.02 | 98 | +0.00(+0.00%) | |
Jul 03, 2019 | 20.02 | 20.02 | 20.02 | 21 | +0.00(+0.00%) | |
Jul 02, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 522 | -0.07(-0.37%) |