Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.77 | 19.89 | 19.50 | 19.53 | 43,412 | -0.24(-1.20%) |
Sep 27, 2019 | 19.13 | 19.89 | 19.07 | 19.77 | 41,012 | +0.70(+3.67%) |
Sep 26, 2019 | 19.28 | 19.65 | 18.94 | 19.07 | 46,767 | -0.19(-0.97%) |
Sep 25, 2019 | 19.65 | 19.65 | 19.26 | 19.26 | 76,081 | -0.49(-2.50%) |
Sep 24, 2019 | 19.86 | 19.86 | 19.66 | 19.75 | 27,951 | -0.07(-0.33%) |
Sep 23, 2019 | 19.96 | 19.97 | 19.70 | 19.82 | 39,064 | +0.01(+0.05%) |
Sep 20, 2019 | 19.64 | 20.13 | 19.64 | 19.81 | 115,668 | +0.25(+1.28%) |
Sep 19, 2019 | 19.91 | 20.09 | 19.52 | 19.56 | 53,717 | -0.29(-1.48%) |
Sep 18, 2019 | 19.82 | 19.96 | 19.64 | 19.85 | 41,650 | +0.12(+0.60%) |
Sep 17, 2019 | 19.38 | 19.97 | 19.38 | 19.73 | 36,502 | +0.00(+0.00%) |
Sep 16, 2019 | 19.66 | 19.81 | 19.11 | 19.73 | 66,403 | +0.46(+2.40%) |
Sep 13, 2019 | 19.19 | 19.31 | 19.08 | 19.27 | 22,909 | +0.11(+0.55%) |
Sep 12, 2019 | 19.14 | 19.23 | 18.83 | 19.16 | 19,910 | +0.07(+0.39%) |
Sep 11, 2019 | 18.94 | 19.43 | 18.84 | 19.09 | 40,714 | +0.17(+0.89%) |
Sep 10, 2019 | 18.53 | 18.92 | 18.53 | 18.92 | 41,728 | +0.39(+2.09%) |
Sep 09, 2019 | 18.64 | 18.83 | 18.42 | 18.53 | 29,722 | -0.04(-0.20%) |
Sep 06, 2019 | 18.79 | 18.79 | 18.40 | 18.57 | 25,312 | -0.11(-0.60%) |
Sep 05, 2019 | 18.82 | 18.92 | 18.58 | 18.68 | 36,908 | -0.01(-0.07%) |
Sep 04, 2019 | 18.59 | 18.89 | 18.57 | 18.69 | 20,938 | +0.15(+0.81%) |
Sep 03, 2019 | 18.32 | 18.57 | 18.18 | 18.54 | 37,345 | +0.17(+0.92%) |
Aug 30, 2019 | 18.69 | 18.69 | 18.14 | 18.38 | 60,557 | -0.23(-1.24%) |
Aug 29, 2019 | 18.65 | 18.95 | 18.54 | 18.61 | 22,774 | +0.05(+0.27%) |
Aug 28, 2019 | 18.21 | 18.63 | 18.21 | 18.56 | 30,221 | +0.37(+2.06%) |
Aug 27, 2019 | 18.84 | 18.87 | 17.89 | 18.18 | 99,053 | -0.68(-3.61%) |
Aug 26, 2019 | 19.36 | 19.54 | 18.66 | 18.86 | 36,632 | -0.39(-2.01%) |
Aug 23, 2019 | 18.73 | 19.64 | 18.73 | 19.25 | 52,707 | +0.28(+1.48%) |
Aug 22, 2019 | 19.06 | 19.16 | 18.91 | 18.97 | 18,027 | -0.12(-0.65%) |
Aug 21, 2019 | 19.21 | 19.36 | 18.98 | 19.09 | 26,491 | -0.04(-0.23%) |
Aug 20, 2019 | 18.99 | 19.46 | 18.93 | 19.14 | 49,953 | +0.33(+1.76%) |
Aug 19, 2019 | 18.95 | 19.07 | 18.73 | 18.81 | 131,362 | +0.10(+0.53%) |
Aug 16, 2019 | 18.68 | 18.86 | 18.66 | 18.71 | 35,725 | +0.08(+0.44%) |
Aug 15, 2019 | 18.81 | 18.89 | 18.42 | 18.63 | 54,383 | -0.34(-1.78%) |
Aug 14, 2019 | 18.86 | 19.28 | 18.72 | 18.96 | 63,877 | +0.02(+0.10%) |
Aug 13, 2019 | 19.24 | 19.31 | 18.79 | 18.94 | 66,688 | +0.03(+0.16%) |
Aug 12, 2019 | 19.45 | 19.87 | 18.73 | 18.91 | 67,153 | -0.75(-3.81%) |
Aug 09, 2019 | 20.10 | 20.10 | 19.66 | 19.66 | 78,340 | -0.48(-2.39%) |
Aug 08, 2019 | 19.73 | 20.19 | 19.73 | 20.14 | 45,905 | +0.39(+1.96%) |
Aug 07, 2019 | 20.26 | 20.29 | 19.54 | 19.76 | 55,524 | -0.53(-2.62%) |
Aug 06, 2019 | 19.87 | 20.33 | 19.87 | 20.29 | 29,819 | +0.31(+1.53%) |
Aug 05, 2019 | 19.91 | 20.26 | 19.48 | 19.98 | 86,277 | +0.01(+0.03%) |
Aug 02, 2019 | 19.89 | 20.13 | 19.73 | 19.97 | 49,824 | -0.05(-0.25%) |
Aug 01, 2019 | 20.18 | 20.26 | 19.55 | 20.02 | 107,103 | -0.17(-0.84%) |
Jul 31, 2019 | 20.37 | 20.40 | 19.93 | 20.19 | 34,626 | -0.12(-0.60%) |
Jul 30, 2019 | 20.11 | 20.44 | 20.11 | 20.32 | 48,961 | +0.04(+0.21%) |
Jul 29, 2019 | 19.99 | 20.37 | 19.93 | 20.27 | 84,629 | +0.38(+1.93%) |
Jul 26, 2019 | 19.77 | 20.23 | 19.62 | 19.89 | 62,984 | +0.16(+0.83%) |
Jul 25, 2019 | 19.52 | 19.90 | 19.52 | 19.73 | 44,821 | +0.43(+2.24%) |
Jul 24, 2019 | 19.54 | 19.99 | 19.29 | 19.29 | 22,615 | -0.32(-1.61%) |
Jul 23, 2019 | 19.46 | 19.71 | 19.43 | 19.61 | 65,712 | +0.20(+1.03%) |
Jul 22, 2019 | 19.43 | 19.57 | 19.23 | 19.41 | 63,292 | +0.02(+0.09%) |
Jul 19, 2019 | 19.46 | 19.65 | 19.17 | 19.39 | 26,476 | -0.08(-0.41%) |
Jul 18, 2019 | 19.40 | 19.59 | 19.40 | 19.47 | 28,259 | +0.02(+0.12%) |
Jul 17, 2019 | 19.57 | 19.57 | 19.37 | 19.45 | 28,346 | -0.09(-0.44%) |
Jul 16, 2019 | 19.49 | 19.66 | 19.25 | 19.53 | 62,889 | +0.07(+0.38%) |
Jul 15, 2019 | 19.91 | 19.91 | 19.46 | 19.46 | 47,064 | -0.46(-2.29%) |
Jul 12, 2019 | 19.79 | 19.98 | 19.74 | 19.91 | 15,787 | +0.24(+1.24%) |
Jul 11, 2019 | 19.77 | 19.77 | 19.47 | 19.67 | 57,028 | -0.10(-0.52%) |
Jul 10, 2019 | 19.43 | 19.89 | 19.19 | 19.77 | 54,304 | +0.44(+2.26%) |
Jul 09, 2019 | 19.50 | 19.73 | 19.31 | 19.34 | 27,677 | -0.15(-0.78%) |
Jul 08, 2019 | 20.25 | 20.40 | 19.49 | 19.49 | 62,978 | -1.00(-4.87%) |
Jul 05, 2019 | 19.91 | 20.49 | 19.91 | 20.49 | 60,188 | +0.48(+2.40%) |
Jul 03, 2019 | 20.07 | 20.22 | 19.83 | 20.01 | 76,305 | -0.05(-0.27%) |
Jul 02, 2019 | 19.99 | 20.10 | 19.76 | 20.06 | 37,667 | +0.09(+0.43%) |