Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.26 | 19.28 | 19.25 | 19.28 | 40,998 | +0.00(+0.00%) |
Sep 27, 2019 | 19.28 | 19.29 | 19.26 | 19.28 | 7,647 | +0.00(+0.00%) |
Sep 26, 2019 | 19.29 | 19.29 | 19.26 | 19.28 | 15,072 | +0.02(+0.10%) |
Sep 25, 2019 | 19.30 | 19.30 | 19.25 | 19.26 | 9,677 | -0.04(-0.21%) |
Sep 24, 2019 | 19.28 | 19.31 | 19.27 | 19.30 | 17,676 | +0.01(+0.05%) |
Sep 23, 2019 | 19.29 | 19.32 | 19.29 | 19.29 | 3,951 | -0.01(-0.05%) |
Sep 20, 2019 | 19.29 | 19.31 | 19.27 | 19.30 | 6,147 | +0.03(+0.16%) |
Sep 19, 2019 | 19.30 | 19.30 | 19.27 | 19.27 | 1,726 | -0.01(-0.05%) |
Sep 18, 2019 | 19.24 | 19.30 | 19.24 | 19.28 | 14,897 | +0.03(+0.16%) |
Sep 17, 2019 | 19.27 | 19.28 | 19.25 | 19.25 | 18,794 | +0.01(+0.05%) |
Sep 16, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 4,668 | -0.01(-0.05%) |
Sep 13, 2019 | 19.26 | 19.26 | 19.23 | 19.25 | 20,977 | +0.00(+0.00%) |
Sep 12, 2019 | 19.28 | 19.28 | 19.23 | 19.25 | 6,145 | +0.01(+0.05%) |
Sep 11, 2019 | 19.26 | 19.28 | 19.24 | 19.24 | 28,617 | -0.03(-0.16%) |
Sep 10, 2019 | 19.31 | 19.31 | 19.26 | 19.27 | 17,716 | -0.02(-0.10%) |
Sep 09, 2019 | 19.31 | 19.31 | 19.28 | 19.29 | 12,085 | -0.03(-0.16%) |
Sep 06, 2019 | 19.33 | 19.33 | 19.30 | 19.32 | 8,891 | -0.02(-0.10%) |
Sep 05, 2019 | 19.35 | 19.35 | 19.32 | 19.34 | 21,043 | -0.05(-0.26%) |
Sep 04, 2019 | 19.38 | 19.41 | 19.36 | 19.39 | 3,743 | +0.01(+0.05%) |
Sep 03, 2019 | 19.38 | 19.40 | 19.37 | 19.38 | 8,912 | +0.03(+0.16%) |
Aug 30, 2019 | 19.35 | 19.35 | 19.35 | 0 | -0.03(-0.15%) | |
Aug 29, 2019 | 19.41 | 19.41 | 19.35 | 19.38 | 65,490 | +0.02(+0.10%) |
Aug 28, 2019 | 19.40 | 19.40 | 19.36 | 19.36 | 27,771 | -0.01(-0.05%) |
Aug 27, 2019 | 19.35 | 19.37 | 19.34 | 19.37 | 34,291 | +0.03(+0.16%) |
Aug 26, 2019 | 19.33 | 19.35 | 19.32 | 19.34 | 41,402 | -0.07(-0.36%) |
Aug 23, 2019 | 19.36 | 19.41 | 19.35 | 19.41 | 10,528 | +0.07(+0.36%) |
Aug 22, 2019 | 19.36 | 19.36 | 19.34 | 19.34 | 11,102 | -0.04(-0.21%) |
Aug 21, 2019 | 19.39 | 19.39 | 19.37 | 19.38 | 6,995 | -0.03(-0.15%) |
Aug 20, 2019 | 19.44 | 19.44 | 19.40 | 19.41 | 2,630 | +0.02(+0.10%) |
Aug 19, 2019 | 19.38 | 19.40 | 19.38 | 19.39 | 11,519 | +0.00(+0.00%) |
Aug 16, 2019 | 19.38 | 19.42 | 19.38 | 19.39 | 12,526 | -0.03(-0.15%) |
Aug 15, 2019 | 19.40 | 19.42 | 19.39 | 19.42 | 4,870 | +0.02(+0.10%) |
Aug 14, 2019 | 19.37 | 19.41 | 19.37 | 19.40 | 9,644 | +0.01(+0.05%) |
Aug 13, 2019 | 19.41 | 19.41 | 19.36 | 19.39 | 17,497 | -0.02(-0.10%) |
Aug 12, 2019 | 19.37 | 19.42 | 19.37 | 19.41 | 14,040 | +0.03(+0.15%) |
Aug 09, 2019 | 19.40 | 19.42 | 19.38 | 19.38 | 7,462 | +0.01(+0.05%) |
Aug 08, 2019 | 19.36 | 19.39 | 19.36 | 19.37 | 7,966 | -0.03(-0.15%) |
Aug 07, 2019 | 19.46 | 19.46 | 19.40 | 19.40 | 27,063 | -0.02(-0.10%) |
Aug 06, 2019 | 19.36 | 19.42 | 19.36 | 19.42 | 11,626 | +0.05(+0.26%) |
Aug 02, 2019 | 19.37 | 19.37 | 19.37 | 0 | +0.01(+0.05%) | |
Aug 01, 2019 | 19.33 | 19.37 | 19.33 | 19.36 | 15,418 | +0.03(+0.16%) |
Jul 31, 2019 | 19.34 | 19.34 | 19.32 | 19.33 | 11,174 | -0.01(-0.05%) |
Jul 30, 2019 | 19.37 | 19.37 | 19.33 | 19.34 | 2,511 | -0.02(-0.10%) |
Jul 29, 2019 | 19.37 | 19.37 | 19.35 | 19.36 | 11,283 | -0.01(-0.05%) |
Jul 26, 2019 | 19.38 | 19.38 | 19.36 | 19.37 | 3,504 | +0.00(+0.00%) |
Jul 25, 2019 | 19.39 | 19.39 | 19.36 | 19.37 | 9,048 | -0.05(-0.26%) |
Jul 24, 2019 | 19.41 | 19.42 | 19.41 | 19.42 | 4,650 | +0.02(+0.10%) |
Jul 23, 2019 | 19.43 | 19.43 | 19.40 | 19.40 | 7,225 | -0.01(-0.05%) |
Jul 22, 2019 | 19.43 | 19.43 | 19.39 | 19.41 | 15,052 | +0.03(+0.15%) |
Jul 19, 2019 | 19.42 | 19.42 | 19.38 | 19.38 | 11,814 | -0.02(-0.10%) |
Jul 18, 2019 | 19.38 | 19.40 | 19.37 | 19.40 | 20,164 | +0.04(+0.21%) |
Jul 17, 2019 | 19.36 | 19.36 | 19.34 | 19.36 | 15,427 | +0.03(+0.16%) |
Jul 16, 2019 | 19.32 | 19.35 | 19.31 | 19.33 | 9,970 | +0.00(+0.00%) |
Jul 15, 2019 | 19.31 | 19.34 | 19.31 | 19.33 | 8,444 | +0.00(+0.00%) |
Jul 12, 2019 | 19.30 | 19.33 | 19.30 | 19.33 | 5,608 | +0.03(+0.16%) |
Jul 11, 2019 | 19.34 | 19.34 | 19.30 | 19.30 | 15,745 | +0.00(+0.00%) |
Jul 10, 2019 | 19.29 | 19.31 | 19.27 | 19.30 | 12,938 | +0.04(+0.21%) |
Jul 09, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 23,146 | -0.03(-0.16%) |
Jul 08, 2019 | 19.31 | 19.31 | 19.26 | 19.29 | 9,958 | -0.01(-0.05%) |
Jul 05, 2019 | 19.33 | 19.33 | 19.28 | 19.30 | 20,759 | -0.03(-0.16%) |
Jul 04, 2019 | 19.37 | 19.37 | 19.33 | 19.33 | 4,706 | -0.03(-0.15%) |
Jul 03, 2019 | 19.37 | 19.37 | 19.34 | 19.36 | 4,952 | +0.01(+0.05%) |