Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.18 | 19.18 | 19.15 | 19.17 | 3,484 | +0.01(+0.05%) |
Sep 27, 2019 | 19.15 | 19.17 | 19.13 | 19.16 | 22,438 | +0.04(+0.21%) |
Sep 26, 2019 | 19.20 | 19.20 | 19.11 | 19.12 | 33,214 | -0.02(-0.10%) |
Sep 25, 2019 | 19.13 | 19.16 | 19.09 | 19.14 | 15,086 | -0.03(-0.16%) |
Sep 24, 2019 | 19.31 | 19.32 | 19.17 | 19.17 | 258,939 | -0.16(-0.83%) |
Sep 23, 2019 | 19.33 | 19.33 | 19.31 | 19.33 | 6,349 | +0.00(+0.00%) |
Sep 20, 2019 | 19.30 | 19.33 | 19.29 | 19.33 | 8,615 | +0.05(+0.26%) |
Sep 19, 2019 | 19.29 | 19.33 | 19.28 | 19.28 | 6,067 | -0.04(-0.21%) |
Sep 18, 2019 | 19.33 | 19.33 | 19.28 | 19.32 | 29,317 | -0.03(-0.16%) |
Sep 17, 2019 | 19.31 | 19.35 | 19.30 | 19.35 | 8,838 | +0.04(+0.21%) |
Sep 16, 2019 | 19.29 | 19.32 | 19.28 | 19.31 | 12,992 | +0.02(+0.10%) |
Sep 13, 2019 | 19.28 | 19.29 | 19.26 | 19.29 | 5,555 | +0.02(+0.10%) |
Sep 12, 2019 | 19.29 | 19.31 | 19.27 | 19.27 | 15,390 | -0.01(-0.05%) |
Sep 11, 2019 | 19.29 | 19.29 | 19.28 | 19.28 | 13,820 | +0.01(+0.05%) |
Sep 10, 2019 | 19.29 | 19.29 | 19.22 | 19.27 | 25,116 | -0.03(-0.16%) |
Sep 09, 2019 | 19.27 | 19.30 | 19.22 | 19.30 | 8,518 | +0.01(+0.05%) |
Sep 06, 2019 | 19.26 | 19.30 | 19.23 | 19.29 | 10,269 | +0.04(+0.21%) |
Sep 05, 2019 | 19.20 | 19.27 | 19.20 | 19.25 | 21,236 | +0.07(+0.36%) |
Sep 04, 2019 | 19.15 | 19.19 | 19.14 | 19.18 | 16,861 | +0.00(+0.00%) |
Sep 03, 2019 | 19.18 | 19.18 | 19.12 | 19.18 | 17,305 | -0.02(-0.10%) |
Aug 30, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 19.19 | 19.20 | 19.18 | 19.20 | 17,367 | +0.01(+0.05%) |
Aug 28, 2019 | 19.19 | 19.20 | 19.10 | 19.19 | 6,492 | +0.05(+0.26%) |
Aug 27, 2019 | 19.14 | 19.18 | 19.11 | 19.14 | 10,847 | +0.02(+0.10%) |
Aug 26, 2019 | 19.09 | 19.12 | 19.09 | 19.12 | 11,195 | -0.05(-0.26%) |
Aug 23, 2019 | 19.24 | 19.25 | 19.15 | 19.17 | 8,884 | -0.07(-0.36%) |
Aug 22, 2019 | 19.21 | 19.25 | 19.20 | 19.24 | 8,711 | +0.03(+0.16%) |
Aug 21, 2019 | 19.10 | 19.21 | 19.09 | 19.21 | 36,610 | +0.08(+0.42%) |
Aug 20, 2019 | 19.06 | 19.13 | 19.05 | 19.13 | 16,733 | +0.09(+0.47%) |
Aug 19, 2019 | 19.05 | 19.08 | 19.03 | 19.04 | 12,581 | +0.02(+0.11%) |
Aug 16, 2019 | 18.97 | 19.07 | 18.97 | 19.02 | 16,497 | +0.03(+0.16%) |
Aug 15, 2019 | 18.94 | 18.99 | 18.88 | 18.99 | 200,802 | +0.08(+0.42%) |
Aug 14, 2019 | 19.00 | 19.00 | 18.91 | 18.91 | 25,645 | -0.19(-0.99%) |
Aug 13, 2019 | 18.97 | 19.10 | 18.96 | 19.10 | 34,346 | +0.16(+0.84%) |
Aug 12, 2019 | 19.06 | 19.06 | 18.94 | 18.94 | 32,788 | -0.13(-0.68%) |
Aug 09, 2019 | 19.02 | 19.09 | 19.02 | 19.07 | 20,894 | -0.04(-0.21%) |
Aug 08, 2019 | 19.03 | 19.12 | 19.03 | 19.11 | 30,648 | +0.11(+0.58%) |
Aug 07, 2019 | 18.99 | 19.05 | 18.94 | 19.00 | 12,562 | -0.04(-0.21%) |
Aug 06, 2019 | 19.01 | 19.06 | 18.94 | 19.04 | 16,302 | -0.08(-0.42%) |
Aug 02, 2019 | 19.12 | 19.12 | 19.12 | 0 | -0.01(-0.05%) | |
Aug 01, 2019 | 19.18 | 19.25 | 19.09 | 19.13 | 39,270 | -0.04(-0.21%) |
Jul 31, 2019 | 19.18 | 19.18 | 19.09 | 19.17 | 11,885 | +0.06(+0.31%) |
Jul 30, 2019 | 19.09 | 19.13 | 19.09 | 19.11 | 7,519 | -0.01(-0.05%) |
Jul 29, 2019 | 19.18 | 19.18 | 19.12 | 19.12 | 4,465 | -0.03(-0.16%) |
Jul 26, 2019 | 19.15 | 19.17 | 19.15 | 19.15 | 10,268 | +0.05(+0.26%) |
Jul 25, 2019 | 19.16 | 19.16 | 19.10 | 19.10 | 13,451 | -0.07(-0.37%) |
Jul 24, 2019 | 19.17 | 19.23 | 19.17 | 19.17 | 17,166 | -0.10(-0.52%) |
Jul 23, 2019 | 19.20 | 19.27 | 19.19 | 19.27 | 6,630 | +0.08(+0.42%) |
Jul 22, 2019 | 19.19 | 19.22 | 19.14 | 19.19 | 3,525 | +0.08(+0.42%) |
Jul 19, 2019 | 19.24 | 19.24 | 19.11 | 19.11 | 3,204 | -0.09(-0.47%) |
Jul 18, 2019 | 19.19 | 19.20 | 19.14 | 19.20 | 4,776 | -0.02(-0.10%) |
Jul 17, 2019 | 19.19 | 19.22 | 19.19 | 19.22 | 9,254 | +0.04(+0.21%) |
Jul 16, 2019 | 19.17 | 19.25 | 19.14 | 19.18 | 8,356 | -0.02(-0.10%) |
Jul 15, 2019 | 19.24 | 19.24 | 19.17 | 19.20 | 26,563 | -0.03(-0.16%) |
Jul 12, 2019 | 19.15 | 19.23 | 19.15 | 19.23 | 3,521 | +0.10(+0.52%) |
Jul 11, 2019 | 19.27 | 19.27 | 19.13 | 19.13 | 10,141 | -0.05(-0.26%) |
Jul 10, 2019 | 19.23 | 19.23 | 19.16 | 19.18 | 19,730 | -0.04(-0.21%) |
Jul 09, 2019 | 19.20 | 19.22 | 19.15 | 19.22 | 24,657 | +0.02(+0.10%) |
Jul 08, 2019 | 19.21 | 19.26 | 19.20 | 19.20 | 15,260 | -0.05(-0.26%) |
Jul 05, 2019 | 19.28 | 19.28 | 19.19 | 19.25 | 40,858 | -0.03(-0.16%) |
Jul 04, 2019 | 19.23 | 19.31 | 19.23 | 19.28 | 15,247 | +0.05(+0.26%) |
Jul 03, 2019 | 19.24 | 19.28 | 19.23 | 19.23 | 12,706 | -0.05(-0.26%) |