Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.55 | 20.58 | 20.54 | 20.58 | 7,751 | +0.05(+0.26%) |
Sep 27, 2019 | 20.52 | 20.52 | 20.52 | 285 | +0.00(+0.00%) | |
Sep 26, 2019 | 20.48 | 20.52 | 20.48 | 20.52 | 3,677 | -0.06(-0.30%) |
Sep 25, 2019 | 20.59 | 20.59 | 20.59 | 20.59 | 265 | +0.06(+0.28%) |
Sep 24, 2019 | 20.55 | 20.58 | 20.50 | 20.53 | 2,292 | -0.04(-0.19%) |
Sep 23, 2019 | 20.61 | 20.61 | 20.57 | 20.57 | 893 | -0.00(-0.02%) |
Sep 20, 2019 | 20.66 | 20.66 | 20.52 | 20.57 | 6,959 | -0.10(-0.47%) |
Sep 19, 2019 | 20.67 | 20.67 | 20.67 | 20.67 | 1,393 | +0.11(+0.52%) |
Sep 18, 2019 | 20.54 | 20.62 | 20.27 | 20.56 | 11,458 | +0.03(+0.13%) |
Sep 17, 2019 | 20.51 | 20.59 | 20.51 | 20.53 | 2,931 | +0.05(+0.22%) |
Sep 16, 2019 | 20.50 | 20.50 | 20.49 | 20.49 | 3,077 | -0.01(-0.04%) |
Sep 13, 2019 | 20.44 | 20.55 | 20.44 | 20.50 | 3,044 | -0.08(-0.39%) |
Sep 12, 2019 | 20.55 | 20.61 | 20.54 | 20.58 | 2,247 | +1.00(+5.11%) |
Sep 11, 2019 | 20.50 | 20.51 | 19.58 | 19.58 | 4,734 | -0.82(-4.01%) |
Sep 10, 2019 | 20.48 | 20.48 | 20.40 | 20.40 | 1,617 | +0.00(+0.00%) |
Sep 09, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 237 | -0.10(-0.49%) |
Sep 06, 2019 | 20.48 | 20.54 | 20.48 | 20.50 | 1,522 | -0.01(-0.04%) |
Sep 05, 2019 | 20.46 | 20.51 | 20.46 | 20.51 | 565 | +0.16(+0.77%) |
Sep 04, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 436 | +0.03(+0.14%) |
Sep 03, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 390 | +0.02(+0.09%) |
Aug 30, 2019 | 20.35 | 20.35 | 20.30 | 20.30 | 761 | +0.09(+0.46%) |
Aug 29, 2019 | 20.21 | 20.21 | 20.21 | 52 | +0.00(+0.00%) | |
Aug 28, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 2,299 | -0.00(-0.00%) |
Aug 27, 2019 | 20.38 | 20.38 | 20.21 | 20.21 | 1,316 | +0.06(+0.31%) |
Aug 26, 2019 | 20.10 | 20.15 | 20.10 | 20.15 | 1,789 | -0.08(-0.40%) |
Aug 23, 2019 | 20.23 | 20.23 | 20.23 | 16 | +0.00(+0.00%) | |
Aug 22, 2019 | 20.23 | 20.23 | 20.23 | 155 | +0.00(+0.00%) | |
Aug 21, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 532 | -0.02(-0.11%) |
Aug 20, 2019 | 20.25 | 20.25 | 20.25 | 97 | +0.00(+0.00%) | |
Aug 19, 2019 | 20.30 | 20.30 | 20.24 | 20.25 | 6,179 | +0.13(+0.64%) |
Aug 16, 2019 | 20.09 | 20.15 | 20.09 | 20.13 | 2,616 | +0.15(+0.73%) |
Aug 15, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 225 | -0.03(-0.16%) |
Aug 14, 2019 | 19.98 | 20.02 | 19.98 | 20.01 | 1,448 | -0.22(-1.08%) |
Aug 13, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 340 | +0.16(+0.77%) |
Aug 12, 2019 | 20.16 | 20.16 | 20.02 | 20.07 | 699 | -0.17(-0.84%) |
Aug 09, 2019 | 20.21 | 20.24 | 20.21 | 20.24 | 654 | -0.12(-0.59%) |
Aug 08, 2019 | 20.25 | 20.36 | 20.25 | 20.36 | 959 | +0.35(+1.74%) |
Aug 07, 2019 | 19.97 | 20.01 | 19.97 | 20.01 | 218 | -0.04(-0.22%) |
Aug 06, 2019 | 20.00 | 20.06 | 20.00 | 20.06 | 8,074 | +0.14(+0.68%) |
Aug 05, 2019 | 19.97 | 19.97 | 19.92 | 19.92 | 645 | -0.29(-1.44%) |
Aug 02, 2019 | 20.18 | 20.22 | 20.18 | 20.22 | 654 | -0.07(-0.35%) |
Aug 01, 2019 | 20.39 | 20.39 | 20.29 | 20.29 | 860 | -0.09(-0.43%) |
Jul 31, 2019 | 20.33 | 20.58 | 20.29 | 20.37 | 28,035 | +0.00(+0.00%) |
Jul 30, 2019 | 20.36 | 20.37 | 20.36 | 20.37 | 545 | -0.02(-0.09%) |
Jul 29, 2019 | 20.63 | 20.63 | 20.39 | 20.39 | 1,774 | +0.00(+0.00%) |
Jul 26, 2019 | 20.47 | 20.47 | 20.39 | 20.39 | 327 | +0.52(+2.63%) |
Jul 25, 2019 | 20.39 | 20.44 | 19.87 | 19.87 | 2,016 | -0.50(-2.45%) |
Jul 24, 2019 | 20.28 | 20.38 | 20.28 | 20.37 | 5,073 | +0.06(+0.29%) |
Jul 23, 2019 | 20.34 | 20.34 | 20.28 | 20.31 | 1,988 | +0.00(+0.02%) |
Jul 22, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 492 | -0.06(-0.31%) |
Jul 19, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 327 | -0.02(-0.10%) |
Jul 18, 2019 | 20.30 | 20.39 | 20.30 | 20.39 | 2,119 | +0.00(+0.01%) |
Jul 17, 2019 | 20.41 | 20.41 | 20.39 | 20.39 | 1,699 | +0.05(+0.27%) |
Jul 16, 2019 | 20.33 | 20.33 | 20.33 | 20.33 | 194 | -0.07(-0.36%) |
Jul 15, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 455 | -0.02(-0.09%) |
Jul 12, 2019 | 20.40 | 20.42 | 20.40 | 20.42 | 1,092 | +0.05(+0.24%) |
Jul 11, 2019 | 20.40 | 20.40 | 20.35 | 20.37 | 1,334 | -0.05(-0.24%) |
Jul 10, 2019 | 20.67 | 20.67 | 20.42 | 20.42 | 1,105 | -0.04(-0.18%) |
Jul 09, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 2,048 | +0.01(+0.04%) |
Jul 05, 2019 | 20.45 | 20.45 | 20.45 | 0 | +0.06(+0.31%) | |
Jul 02, 2019 | 20.39 | 20.39 | 20.39 | 0 | +0.05(+0.22%) |