Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.49 | 20.52 | 20.45 | 20.52 | 56,551 | +0.03(+0.17%) |
Sep 27, 2019 | 20.57 | 20.67 | 20.45 | 20.48 | 178,876 | -0.10(-0.51%) |
Sep 26, 2019 | 20.60 | 20.64 | 20.53 | 20.58 | 96,618 | +0.02(+0.08%) |
Sep 25, 2019 | 20.65 | 20.71 | 20.53 | 20.57 | 110,781 | -0.11(-0.54%) |
Sep 24, 2019 | 20.62 | 20.71 | 20.62 | 20.68 | 94,465 | +0.03(+0.17%) |
Sep 23, 2019 | 20.53 | 20.65 | 20.51 | 20.65 | 104,824 | +0.09(+0.42%) |
Sep 20, 2019 | 20.50 | 20.56 | 20.47 | 20.56 | 58,587 | +0.03(+0.17%) |
Sep 19, 2019 | 20.55 | 20.60 | 20.50 | 20.52 | 136,458 | +0.04(+0.21%) |
Sep 18, 2019 | 20.45 | 20.60 | 20.45 | 20.48 | 82,484 | +0.10(+0.47%) |
Sep 17, 2019 | 20.39 | 20.45 | 20.32 | 20.39 | 100,973 | +0.04(+0.21%) |
Sep 16, 2019 | 20.30 | 20.58 | 20.30 | 20.34 | 129,539 | +0.08(+0.39%) |
Sep 13, 2019 | 20.43 | 20.45 | 20.26 | 20.26 | 191,793 | -0.27(-1.30%) |
Sep 12, 2019 | 20.67 | 20.69 | 20.51 | 20.53 | 158,160 | -0.13(-0.63%) |
Sep 11, 2019 | 20.67 | 20.71 | 20.66 | 20.66 | 113,449 | -0.05(-0.25%) |
Sep 10, 2019 | 20.69 | 20.76 | 20.66 | 20.71 | 133,813 | -0.03(-0.17%) |
Sep 09, 2019 | 20.68 | 20.77 | 20.62 | 20.75 | 147,795 | +0.01(+0.04%) |
Sep 06, 2019 | 20.70 | 20.78 | 20.70 | 20.74 | 118,640 | -0.02(-0.08%) |
Sep 05, 2019 | 20.81 | 20.82 | 20.70 | 20.76 | 230,933 | -0.07(-0.33%) |
Sep 04, 2019 | 20.76 | 20.85 | 20.76 | 20.82 | 169,687 | +0.03(+0.13%) |
Sep 03, 2019 | 20.76 | 20.84 | 20.74 | 20.80 | 274,621 | +0.17(+0.84%) |
Aug 30, 2019 | 20.64 | 20.66 | 20.57 | 20.63 | 75,508 | +0.02(+0.08%) |
Aug 29, 2019 | 20.60 | 20.69 | 20.59 | 20.61 | 82,654 | -0.04(-0.21%) |
Aug 28, 2019 | 20.64 | 20.71 | 20.64 | 20.65 | 141,973 | +0.02(+0.08%) |
Aug 27, 2019 | 20.63 | 20.67 | 20.57 | 20.63 | 112,592 | +0.02(+0.08%) |
Aug 26, 2019 | 20.58 | 20.63 | 20.54 | 20.62 | 92,024 | +0.05(+0.25%) |
Aug 23, 2019 | 20.57 | 20.66 | 20.56 | 20.57 | 121,646 | -0.08(-0.38%) |
Aug 22, 2019 | 20.63 | 20.68 | 20.57 | 20.64 | 117,885 | -0.06(-0.29%) |
Aug 21, 2019 | 20.63 | 20.74 | 20.63 | 20.70 | 145,323 | +0.00(+0.00%) |
Aug 20, 2019 | 20.71 | 20.72 | 20.61 | 20.70 | 94,292 | +0.01(+0.04%) |
Aug 19, 2019 | 20.64 | 20.71 | 20.59 | 20.69 | 94,240 | +0.10(+0.50%) |
Aug 16, 2019 | 20.63 | 20.75 | 20.58 | 20.59 | 132,516 | -0.10(-0.46%) |
Aug 15, 2019 | 20.67 | 20.69 | 20.54 | 20.69 | 99,905 | +0.04(+0.21%) |
Aug 14, 2019 | 20.70 | 20.72 | 20.59 | 20.64 | 102,637 | +0.03(+0.14%) |
Aug 13, 2019 | 20.57 | 20.66 | 20.55 | 20.61 | 67,886 | +0.04(+0.21%) |
Aug 12, 2019 | 20.49 | 20.68 | 20.49 | 20.57 | 87,496 | +0.11(+0.55%) |
Aug 09, 2019 | 20.50 | 20.57 | 20.46 | 20.46 | 92,401 | -0.12(-0.59%) |
Aug 08, 2019 | 20.41 | 20.60 | 20.41 | 20.58 | 97,671 | +0.02(+0.08%) |
Aug 07, 2019 | 20.49 | 20.68 | 20.48 | 20.56 | 112,242 | +0.09(+0.42%) |
Aug 06, 2019 | 20.50 | 20.59 | 20.43 | 20.48 | 81,855 | -0.02(-0.08%) |
Aug 05, 2019 | 20.55 | 20.65 | 20.44 | 20.49 | 153,985 | -0.06(-0.29%) |
Aug 02, 2019 | 20.49 | 20.57 | 20.49 | 20.55 | 62,721 | +0.07(+0.34%) |
Aug 01, 2019 | 20.36 | 20.49 | 20.27 | 20.49 | 115,602 | +0.22(+1.11%) |
Jul 31, 2019 | 20.17 | 20.29 | 20.17 | 20.26 | 82,060 | +0.07(+0.34%) |
Jul 30, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 819,275 | +0.10(+0.52%) |
Jul 29, 2019 | 20.06 | 20.12 | 20.04 | 20.09 | 60,254 | +0.03(+0.13%) |
Jul 26, 2019 | 19.99 | 20.12 | 19.99 | 20.06 | 58,663 | +0.04(+0.22%) |
Jul 25, 2019 | 20.15 | 20.17 | 20.01 | 20.02 | 145,694 | -0.13(-0.64%) |
Jul 24, 2019 | 20.17 | 20.22 | 20.13 | 20.15 | 62,514 | -0.02(-0.09%) |
Jul 23, 2019 | 20.17 | 20.17 | 20.11 | 20.17 | 100,837 | +0.02(+0.09%) |
Jul 22, 2019 | 20.05 | 20.16 | 20.05 | 20.15 | 130,464 | +0.12(+0.60%) |
Jul 19, 2019 | 19.83 | 20.05 | 19.83 | 20.03 | 86,604 | +0.06(+0.30%) |
Jul 18, 2019 | 19.96 | 20.04 | 19.96 | 19.97 | 102,735 | +0.00(+0.00%) |
Jul 17, 2019 | 19.97 | 19.98 | 19.92 | 19.97 | 106,169 | +0.00(+0.00%) |
Jul 16, 2019 | 19.95 | 19.99 | 19.94 | 19.97 | 85,810 | +0.02(+0.09%) |
Jul 15, 2019 | 19.95 | 19.99 | 19.93 | 19.95 | 94,678 | -0.04(-0.22%) |
Jul 12, 2019 | 20.00 | 20.01 | 19.97 | 19.99 | 61,678 | +0.02(+0.10%) |
Jul 11, 2019 | 19.92 | 19.98 | 19.87 | 19.97 | 87,816 | +0.02(+0.09%) |
Jul 10, 2019 | 19.96 | 19.97 | 19.91 | 19.96 | 154,660 | +0.03(+0.17%) |
Jul 09, 2019 | 19.85 | 19.94 | 19.85 | 19.92 | 64,271 | +0.02(+0.09%) |
Jul 08, 2019 | 19.91 | 19.94 | 19.85 | 19.91 | 65,102 | +0.01(+0.04%) |
Jul 05, 2019 | 19.94 | 20.00 | 19.90 | 19.90 | 73,004 | -0.10(-0.52%) |
Jul 03, 2019 | 19.97 | 20.01 | 19.96 | 20.00 | 45,220 | +0.01(+0.04%) |
Jul 02, 2019 | 19.98 | 20.03 | 19.97 | 19.99 | 124,607 | -0.03(-0.13%) |