Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.84 | 20.94 | 20.83 | 20.84 | 1,295,853 | +0.02(+0.09%) |
Sep 27, 2019 | 20.91 | 20.93 | 20.70 | 20.82 | 1,227,245 | -0.04(-0.17%) |
Sep 26, 2019 | 20.72 | 20.89 | 20.71 | 20.86 | 1,223,717 | +0.20(+0.96%) |
Sep 25, 2019 | 20.60 | 20.72 | 20.59 | 20.66 | 1,159,883 | +0.07(+0.32%) |
Sep 24, 2019 | 20.65 | 20.72 | 20.50 | 20.59 | 1,773,181 | -0.01(-0.04%) |
Sep 23, 2019 | 20.54 | 20.71 | 20.51 | 20.60 | 829,664 | +0.02(+0.11%) |
Sep 20, 2019 | 20.65 | 20.74 | 20.57 | 20.58 | 1,019,830 | -0.03(-0.13%) |
Sep 19, 2019 | 20.65 | 20.70 | 20.59 | 20.61 | 2,096,027 | -0.00(-0.02%) |
Sep 18, 2019 | 20.73 | 20.76 | 20.45 | 20.61 | 1,107,732 | -0.07(-0.34%) |
Sep 17, 2019 | 20.54 | 20.69 | 20.53 | 20.68 | 1,325,939 | +0.16(+0.79%) |
Sep 16, 2019 | 20.37 | 20.53 | 20.31 | 20.52 | 2,031,069 | +0.18(+0.86%) |
Sep 13, 2019 | 20.51 | 20.63 | 20.28 | 20.34 | 1,294,610 | -0.19(-0.94%) |
Sep 12, 2019 | 20.67 | 20.72 | 20.44 | 20.54 | 967,533 | +0.01(+0.04%) |
Sep 11, 2019 | 20.45 | 20.54 | 20.33 | 20.53 | 2,123,546 | +0.04(+0.17%) |
Sep 10, 2019 | 20.54 | 20.57 | 20.25 | 20.49 | 1,099,286 | -0.12(-0.60%) |
Sep 09, 2019 | 20.58 | 20.62 | 20.44 | 20.61 | 1,239,490 | +0.04(+0.21%) |
Sep 06, 2019 | 20.54 | 20.61 | 20.51 | 20.57 | 1,709,970 | +0.08(+0.39%) |
Sep 05, 2019 | 20.59 | 20.61 | 20.39 | 20.49 | 1,483,539 | -0.09(-0.45%) |
Sep 04, 2019 | 20.54 | 20.62 | 20.48 | 20.58 | 1,268,233 | +0.15(+0.75%) |
Sep 03, 2019 | 20.22 | 20.47 | 20.22 | 20.43 | 2,230,840 | +0.17(+0.82%) |
Aug 30, 2019 | 20.30 | 20.34 | 20.19 | 20.26 | 1,050,133 | +0.02(+0.09%) |
Aug 29, 2019 | 20.16 | 20.26 | 20.11 | 20.25 | 835,358 | +0.19(+0.94%) |
Aug 28, 2019 | 20.00 | 20.09 | 19.95 | 20.06 | 1,077,103 | +0.07(+0.33%) |
Aug 27, 2019 | 20.17 | 20.22 | 19.98 | 19.99 | 993,794 | -0.07(-0.37%) |
Aug 26, 2019 | 20.04 | 20.09 | 19.91 | 20.07 | 920,531 | +0.14(+0.70%) |
Aug 23, 2019 | 20.23 | 20.34 | 19.87 | 19.93 | 1,311,698 | -0.33(-1.65%) |
Aug 22, 2019 | 20.15 | 20.26 | 20.05 | 20.26 | 1,097,826 | +0.11(+0.54%) |
Aug 21, 2019 | 20.14 | 20.21 | 20.06 | 20.15 | 931,951 | +0.07(+0.37%) |
Aug 20, 2019 | 20.32 | 20.35 | 20.08 | 20.08 | 1,093,417 | -0.19(-0.95%) |
Aug 19, 2019 | 20.21 | 20.33 | 20.12 | 20.27 | 1,067,117 | +0.15(+0.74%) |
Aug 16, 2019 | 19.96 | 20.17 | 19.92 | 20.12 | 1,020,058 | +0.19(+0.97%) |
Aug 15, 2019 | 19.78 | 19.98 | 19.75 | 19.93 | 1,611,933 | +0.18(+0.93%) |
Aug 14, 2019 | 19.92 | 20.02 | 19.69 | 19.74 | 1,645,003 | -0.29(-1.47%) |
Aug 13, 2019 | 20.00 | 20.09 | 19.85 | 20.04 | 1,235,052 | +0.03(+0.15%) |
Aug 12, 2019 | 20.02 | 20.08 | 19.90 | 20.00 | 820,674 | -0.06(-0.28%) |
Aug 09, 2019 | 20.05 | 20.12 | 19.87 | 20.06 | 1,419,469 | -0.01(-0.04%) |
Aug 08, 2019 | 19.81 | 20.09 | 19.67 | 20.07 | 1,319,983 | +0.29(+1.46%) |
Aug 07, 2019 | 19.55 | 19.93 | 19.36 | 19.78 | 1,386,812 | +0.18(+0.92%) |
Aug 06, 2019 | 19.43 | 19.72 | 19.36 | 19.60 | 2,090,092 | +0.18(+0.90%) |
Aug 05, 2019 | 19.79 | 19.81 | 19.15 | 19.43 | 1,296,736 | -0.41(-2.08%) |
Aug 02, 2019 | 19.72 | 19.94 | 19.69 | 19.84 | 1,021,425 | +0.11(+0.56%) |
Aug 01, 2019 | 19.80 | 19.90 | 19.61 | 19.73 | 2,029,330 | -0.09(-0.44%) |
Jul 31, 2019 | 19.95 | 20.09 | 19.70 | 19.82 | 1,841,550 | -0.12(-0.62%) |
Jul 30, 2019 | 19.82 | 20.06 | 19.81 | 19.94 | 1,353,433 | +0.07(+0.38%) |
Jul 29, 2019 | 19.78 | 20.00 | 19.78 | 19.86 | 967,656 | +0.12(+0.62%) |
Jul 26, 2019 | 19.71 | 19.82 | 19.59 | 19.74 | 845,529 | +0.07(+0.33%) |
Jul 25, 2019 | 19.76 | 19.77 | 19.60 | 19.68 | 1,190,296 | -0.11(-0.53%) |
Jul 24, 2019 | 19.76 | 19.79 | 19.64 | 19.78 | 1,219,447 | +0.04(+0.18%) |
Jul 23, 2019 | 19.55 | 19.76 | 19.49 | 19.75 | 1,470,811 | +0.25(+1.28%) |
Jul 22, 2019 | 19.59 | 19.61 | 19.47 | 19.50 | 1,990,483 | -0.07(-0.34%) |
Jul 19, 2019 | 19.93 | 19.95 | 19.53 | 19.56 | 1,141,043 | -0.36(-1.78%) |
Jul 18, 2019 | 19.86 | 19.99 | 19.74 | 19.92 | 1,144,746 | +0.02(+0.09%) |
Jul 17, 2019 | 20.00 | 20.06 | 19.75 | 19.90 | 1,118,958 | -0.07(-0.33%) |
Jul 16, 2019 | 19.88 | 20.03 | 19.86 | 19.97 | 1,270,317 | -0.01(-0.04%) |
Jul 15, 2019 | 20.00 | 20.11 | 19.94 | 19.97 | 1,113,014 | -0.01(-0.07%) |
Jul 12, 2019 | 20.03 | 20.05 | 19.92 | 19.99 | 1,312,838 | -0.02(-0.11%) |
Jul 11, 2019 | 20.27 | 20.28 | 19.93 | 20.01 | 1,244,330 | -0.26(-1.28%) |
Jul 10, 2019 | 20.23 | 20.33 | 20.14 | 20.27 | 2,670,210 | +0.10(+0.50%) |
Jul 09, 2019 | 20.05 | 20.19 | 19.99 | 20.17 | 1,110,512 | +0.08(+0.42%) |
Jul 08, 2019 | 19.96 | 20.11 | 19.94 | 20.08 | 823,210 | +0.11(+0.53%) |
Jul 05, 2019 | 19.90 | 20.03 | 19.65 | 19.98 | 1,093,196 | -0.06(-0.28%) |
Jul 03, 2019 | 19.85 | 20.06 | 19.84 | 20.04 | 1,023,476 | +0.22(+1.13%) |
Jul 02, 2019 | 19.48 | 19.81 | 19.48 | 19.81 | 5,040,690 | +0.35(+1.78%) |