Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.55 | 21.60 | 21.53 | 21.59 | 3,983 | +0.01(+0.03%) |
Sep 27, 2019 | 21.56 | 21.58 | 21.53 | 21.58 | 72,310 | +0.06(+0.29%) |
Sep 26, 2019 | 21.52 | 21.56 | 21.52 | 21.52 | 589 | +0.03(+0.14%) |
Sep 25, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 1,128 | -0.12(-0.55%) |
Sep 24, 2019 | 21.60 | 21.63 | 21.58 | 21.61 | 8,573 | +0.06(+0.26%) |
Sep 23, 2019 | 21.53 | 21.57 | 21.53 | 21.55 | 14,966 | +0.04(+0.18%) |
Sep 20, 2019 | 21.42 | 21.51 | 21.42 | 21.51 | 2,616 | +0.12(+0.56%) |
Sep 19, 2019 | 21.44 | 21.45 | 21.39 | 21.39 | 6,036 | +0.06(+0.30%) |
Sep 18, 2019 | 21.40 | 21.43 | 21.33 | 21.33 | 1,410 | +0.04(+0.20%) |
Sep 17, 2019 | 21.25 | 21.35 | 21.25 | 21.29 | 11,154 | +0.02(+0.08%) |
Sep 16, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 54 | +0.08(+0.37%) |
Sep 13, 2019 | 21.26 | 21.26 | 21.17 | 21.20 | 832 | -0.15(-0.72%) |
Sep 12, 2019 | 21.45 | 21.45 | 21.33 | 21.35 | 3,435 | -0.03(-0.12%) |
Sep 11, 2019 | 21.39 | 21.40 | 21.37 | 21.37 | 1,229 | -0.03(-0.12%) |
Sep 10, 2019 | 21.55 | 21.55 | 21.40 | 21.40 | 2,603 | -0.12(-0.54%) |
Sep 09, 2019 | 21.51 | 21.56 | 21.51 | 21.52 | 3,060 | -0.12(-0.56%) |
Sep 06, 2019 | 21.60 | 21.64 | 21.59 | 21.64 | 1,546 | +0.06(+0.27%) |
Sep 05, 2019 | 21.58 | 21.58 | 21.58 | 21.58 | 1 | -0.11(-0.48%) |
Sep 04, 2019 | 21.63 | 21.73 | 21.63 | 21.68 | 2,191 | -0.02(-0.08%) |
Sep 03, 2019 | 21.74 | 21.74 | 21.69 | 21.70 | 2,203 | +0.03(+0.12%) |
Aug 30, 2019 | 21.67 | 21.68 | 21.63 | 21.68 | 1,783 | -0.00(-0.02%) |
Aug 29, 2019 | 21.69 | 21.69 | 21.63 | 21.68 | 2,170 | -0.04(-0.17%) |
Aug 28, 2019 | 21.78 | 21.78 | 21.72 | 21.72 | 2,531 | +0.03(+0.12%) |
Aug 27, 2019 | 21.72 | 21.72 | 21.69 | 21.69 | 894 | +0.08(+0.36%) |
Aug 26, 2019 | 21.65 | 21.66 | 21.61 | 21.61 | 5,181 | -0.01(-0.06%) |
Aug 23, 2019 | 21.56 | 21.64 | 21.54 | 21.63 | 3,935 | +0.07(+0.33%) |
Aug 22, 2019 | 21.56 | 21.56 | 21.55 | 21.55 | 567 | -0.05(-0.23%) |
Aug 21, 2019 | 21.58 | 21.60 | 21.58 | 21.60 | 1,334 | +0.05(+0.23%) |
Aug 20, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 2,265 | +0.07(+0.31%) |
Aug 19, 2019 | 21.51 | 21.51 | 21.44 | 21.49 | 3,203 | -0.07(-0.33%) |
Aug 16, 2019 | 21.59 | 21.59 | 21.56 | 21.56 | 119 | +0.01(+0.04%) |
Aug 15, 2019 | 21.53 | 21.55 | 21.53 | 21.55 | 2,268 | +0.10(+0.48%) |
Aug 14, 2019 | 21.47 | 21.47 | 21.45 | 21.45 | 946 | +0.04(+0.21%) |
Aug 13, 2019 | 21.45 | 21.45 | 21.40 | 21.40 | 1,172 | -0.01(-0.06%) |
Aug 12, 2019 | 21.37 | 21.43 | 21.37 | 21.42 | 3,128 | +0.10(+0.47%) |
Aug 09, 2019 | 21.36 | 21.36 | 21.32 | 21.32 | 1,431 | -0.05(-0.26%) |
Aug 08, 2019 | 21.27 | 21.37 | 21.27 | 21.37 | 1,064 | +0.00(+0.02%) |
Aug 07, 2019 | 21.46 | 21.46 | 21.36 | 21.37 | 2,338 | +0.00(+0.02%) |
Aug 06, 2019 | 21.32 | 21.37 | 21.30 | 21.36 | 5,829 | +0.11(+0.51%) |
Aug 05, 2019 | 21.26 | 21.29 | 21.25 | 21.25 | 6,228 | +0.03(+0.14%) |
Aug 02, 2019 | 21.19 | 21.22 | 21.19 | 21.22 | 2,742 | +0.02(+0.11%) |
Aug 01, 2019 | 21.20 | 21.23 | 21.20 | 21.20 | 3,346 | +0.15(+0.69%) |
Jul 31, 2019 | 21.09 | 21.09 | 21.05 | 21.05 | 1,822 | +0.03(+0.15%) |
Jul 30, 2019 | 21.04 | 21.05 | 20.97 | 21.02 | 6,504 | +0.00(+0.02%) |
Jul 29, 2019 | 21.06 | 21.06 | 21.02 | 21.02 | 4,668 | +0.01(+0.06%) |
Jul 26, 2019 | 21.02 | 21.04 | 21.01 | 21.01 | 5,976 | +0.02(+0.08%) |
Jul 25, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 204 | -0.04(-0.18%) |
Jul 24, 2019 | 21.01 | 21.03 | 21.01 | 21.03 | 1,191 | +0.04(+0.18%) |
Jul 23, 2019 | 20.99 | 21.00 | 20.97 | 20.99 | 8,807 | -0.01(-0.06%) |
Jul 22, 2019 | 20.99 | 21.01 | 20.99 | 21.00 | 14,366 | +0.06(+0.27%) |
Jul 19, 2019 | 20.95 | 20.98 | 20.94 | 20.95 | 3,466 | -0.02(-0.08%) |
Jul 18, 2019 | 20.98 | 20.98 | 20.88 | 20.97 | 5,737 | +0.09(+0.42%) |
Jul 17, 2019 | 20.86 | 20.91 | 20.86 | 20.88 | 15,686 | +0.03(+0.16%) |
Jul 16, 2019 | 20.86 | 20.86 | 20.81 | 20.84 | 4,783,356 | -0.04(-0.18%) |
Jul 15, 2019 | 20.87 | 20.90 | 20.87 | 20.88 | 5,307 | +0.03(+0.14%) |
Jul 12, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.01(+0.04%) |
Jul 11, 2019 | 20.89 | 20.93 | 20.82 | 20.84 | 7,363 | -0.08(-0.36%) |
Jul 10, 2019 | 20.97 | 20.97 | 20.92 | 20.92 | 992 | +0.00(+0.02%) |
Jul 09, 2019 | 20.94 | 20.95 | 20.92 | 20.92 | 628 | -0.02(-0.12%) |
Jul 08, 2019 | 20.94 | 20.97 | 20.92 | 20.94 | 6,264 | -0.01(-0.04%) |
Jul 05, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 119 | -0.11(-0.54%) |
Jul 03, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 119 | +0.06(+0.30%) |
Jul 02, 2019 | 20.99 | 21.00 | 20.98 | 21.00 | 4,950 | +0.05(+0.22%) |