Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.48 | 22.60 | 22.48 | 22.50 | 749 | -0.08(-0.36%) |
Sep 27, 2019 | 22.60 | 22.60 | 22.58 | 22.58 | 330 | -0.05(-0.20%) |
Sep 26, 2019 | 22.65 | 22.65 | 22.63 | 22.63 | 273 | +0.01(+0.04%) |
Sep 25, 2019 | 22.65 | 22.65 | 22.53 | 22.62 | 2,883 | -0.11(-0.50%) |
Sep 24, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 36 | +0.02(+0.08%) |
Sep 23, 2019 | 22.74 | 22.75 | 22.68 | 22.71 | 1,013 | +0.10(+0.46%) |
Sep 20, 2019 | 22.67 | 22.79 | 22.59 | 22.61 | 2,421 | -0.22(-0.96%) |
Sep 19, 2019 | 22.66 | 22.83 | 22.66 | 22.83 | 156 | +0.05(+0.20%) |
Sep 18, 2019 | 22.72 | 22.79 | 22.72 | 22.78 | 4,327 | +0.07(+0.30%) |
Sep 17, 2019 | 22.74 | 22.74 | 22.63 | 22.71 | 2,158 | -0.09(-0.38%) |
Sep 16, 2019 | 22.92 | 22.95 | 22.74 | 22.80 | 4,415 | -0.12(-0.52%) |
Sep 13, 2019 | 22.90 | 22.92 | 22.90 | 22.92 | 220 | +0.09(+0.38%) |
Sep 12, 2019 | 22.72 | 22.83 | 22.72 | 22.83 | 1,169 | +0.10(+0.43%) |
Sep 11, 2019 | 22.71 | 22.91 | 22.71 | 22.74 | 1,813 | -0.04(-0.16%) |
Sep 10, 2019 | 22.70 | 22.80 | 22.66 | 22.77 | 3,215 | +0.23(+1.01%) |
Sep 09, 2019 | 22.59 | 22.70 | 22.55 | 22.55 | 3,870 | -0.20(-0.88%) |
Sep 06, 2019 | 22.57 | 22.80 | 22.57 | 22.75 | 2,862 | +0.17(+0.76%) |
Sep 05, 2019 | 22.48 | 22.57 | 22.48 | 22.57 | 1,027 | +0.04(+0.16%) |
Sep 04, 2019 | 22.48 | 22.67 | 22.42 | 22.54 | 4,133 | +0.17(+0.77%) |
Sep 03, 2019 | 22.52 | 22.52 | 22.35 | 22.36 | 1,654 | -0.24(-1.05%) |
Aug 30, 2019 | 22.60 | 22.67 | 22.49 | 22.60 | 1,761 | +0.11(+0.48%) |
Aug 29, 2019 | 22.38 | 22.49 | 22.38 | 22.49 | 16,084 | -0.02(-0.08%) |
Aug 28, 2019 | 22.43 | 22.51 | 22.43 | 22.51 | 527 | +0.05(+0.22%) |
Aug 27, 2019 | 22.46 | 22.47 | 22.43 | 22.46 | 1,798 | +0.07(+0.30%) |
Aug 26, 2019 | 22.38 | 22.47 | 22.35 | 22.39 | 3,643 | -0.10(-0.44%) |
Aug 23, 2019 | 23.14 | 23.14 | 22.49 | 22.49 | 9,357 | -0.25(-1.09%) |
Aug 22, 2019 | 22.77 | 22.81 | 22.74 | 22.74 | 1,939 | -0.04(-0.18%) |
Aug 21, 2019 | 22.67 | 22.78 | 22.67 | 22.78 | 1,933 | +0.11(+0.47%) |
Aug 20, 2019 | 22.70 | 22.76 | 22.67 | 22.67 | 1,539 | +0.00(+0.00%) |
Aug 19, 2019 | 22.79 | 22.79 | 22.67 | 22.67 | 2,289 | -0.11(-0.46%) |
Aug 16, 2019 | 22.72 | 22.83 | 22.72 | 22.78 | 660 | +0.01(+0.04%) |
Aug 15, 2019 | 22.81 | 22.81 | 22.68 | 22.77 | 2,049 | -0.00(-0.02%) |
Aug 14, 2019 | 22.74 | 22.79 | 22.74 | 22.77 | 3,174 | -0.10(-0.44%) |
Aug 13, 2019 | 22.65 | 22.93 | 22.65 | 22.87 | 5,638 | +0.22(+0.96%) |
Aug 12, 2019 | 22.62 | 22.65 | 22.62 | 22.65 | 336 | -0.03(-0.14%) |
Aug 09, 2019 | 22.63 | 22.69 | 22.49 | 22.69 | 1,100 | -0.01(-0.02%) |
Aug 08, 2019 | 22.71 | 22.86 | 22.47 | 22.69 | 2,400 | -0.17(-0.75%) |
Aug 07, 2019 | 22.76 | 22.86 | 22.58 | 22.86 | 7,800 | +0.11(+0.48%) |
Aug 06, 2019 | 22.72 | 22.85 | 22.66 | 22.75 | 8,936 | +0.14(+0.60%) |
Aug 05, 2019 | 22.75 | 22.75 | 22.51 | 22.62 | 11,660 | -0.44(-1.89%) |
Aug 02, 2019 | 23.10 | 23.10 | 22.98 | 23.05 | 1,100 | +0.06(+0.28%) |
Aug 01, 2019 | 23.28 | 23.28 | 22.99 | 22.99 | 4,694 | -0.27(-1.15%) |
Jul 31, 2019 | 23.29 | 23.29 | 23.22 | 23.26 | 1,806 | -0.05(-0.23%) |
Jul 30, 2019 | 23.30 | 23.31 | 23.17 | 23.31 | 2,898 | +0.02(+0.10%) |
Jul 29, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 965 | -0.04(-0.18%) |
Jul 26, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 330 | +0.04(+0.16%) |
Jul 25, 2019 | 23.30 | 23.34 | 23.30 | 23.30 | 792 | -0.04(-0.18%) |
Jul 24, 2019 | 23.39 | 23.39 | 23.22 | 23.34 | 2,289 | -0.09(-0.39%) |
Jul 23, 2019 | 23.42 | 23.43 | 23.33 | 23.43 | 835 | +0.12(+0.51%) |
Jul 22, 2019 | 23.30 | 23.35 | 23.19 | 23.31 | 1,179 | +0.00(+0.00%) |
Jul 19, 2019 | 23.26 | 23.43 | 23.21 | 23.31 | 2,532 | -0.03(-0.12%) |
Jul 18, 2019 | 23.25 | 23.40 | 23.21 | 23.34 | 1,154 | +0.02(+0.08%) |
Jul 17, 2019 | 23.34 | 23.43 | 23.05 | 23.32 | 2,664 | +0.02(+0.08%) |
Jul 16, 2019 | 23.34 | 23.37 | 23.30 | 23.30 | 1,314 | -0.04(-0.16%) |
Jul 15, 2019 | 23.36 | 23.37 | 23.32 | 23.34 | 1,543 | -0.02(-0.10%) |
Jul 12, 2019 | 23.33 | 23.42 | 23.33 | 23.36 | 440 | +0.03(+0.14%) |
Jul 11, 2019 | 23.40 | 23.40 | 23.22 | 23.33 | 967 | -0.05(-0.23%) |
Jul 10, 2019 | 23.22 | 23.38 | 23.22 | 23.38 | 5,883 | +0.23(+0.98%) |
Jul 09, 2019 | 23.37 | 23.37 | 23.15 | 23.15 | 1,452 | -0.02(-0.08%) |
Jul 08, 2019 | 23.26 | 23.38 | 23.17 | 23.17 | 2,962 | -0.21(-0.89%) |
Jul 05, 2019 | 23.30 | 23.38 | 23.30 | 23.38 | 770 | +0.21(+0.90%) |
Jul 03, 2019 | 23.24 | 23.41 | 23.17 | 23.17 | 1,981 | -0.14(-0.60%) |
Jul 02, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 147 | -0.10(-0.41%) |