Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.62 | 19.63 | 19.60 | 19.60 | 16,937 | +0.08(+0.43%) |
Sep 27, 2019 | 19.60 | 19.62 | 19.49 | 19.51 | 1,098 | -0.08(-0.39%) |
Sep 26, 2019 | 19.59 | 19.60 | 19.59 | 19.59 | 7,598 | +0.01(+0.03%) |
Sep 25, 2019 | 19.53 | 19.58 | 19.53 | 19.58 | 189 | -0.07(-0.37%) |
Sep 24, 2019 | 19.73 | 19.73 | 19.66 | 19.66 | 843 | -0.12(-0.61%) |
Sep 23, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 3 | -0.11(-0.53%) |
Sep 20, 2019 | 19.88 | 19.94 | 19.88 | 19.88 | 122 | -0.07(-0.38%) |
Sep 19, 2019 | 20.02 | 20.02 | 19.96 | 19.96 | 28,951 | -0.01(-0.06%) |
Sep 18, 2019 | 19.81 | 19.97 | 19.81 | 19.97 | 989 | +0.06(+0.28%) |
Sep 17, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 427 | -0.03(-0.17%) |
Sep 16, 2019 | 19.94 | 19.98 | 19.94 | 19.95 | 1,510 | -0.07(-0.37%) |
Sep 13, 2019 | 20.00 | 20.02 | 20.00 | 20.02 | 6,679 | +0.16(+0.83%) |
Sep 12, 2019 | 19.81 | 19.87 | 19.81 | 19.86 | 2,475 | +0.17(+0.86%) |
Sep 11, 2019 | 19.71 | 19.71 | 19.68 | 19.69 | 2,053 | +0.11(+0.57%) |
Sep 10, 2019 | 19.53 | 19.58 | 19.53 | 19.58 | 171 | +0.10(+0.50%) |
Sep 09, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 2 | +0.11(+0.58%) |
Sep 06, 2019 | 19.36 | 19.37 | 19.36 | 19.37 | 371 | +0.06(+0.32%) |
Sep 05, 2019 | 19.31 | 19.34 | 19.31 | 19.31 | 20,964 | +0.26(+1.36%) |
Sep 04, 2019 | 19.01 | 19.05 | 18.96 | 19.05 | 29,358 | +0.27(+1.44%) |
Sep 03, 2019 | 18.70 | 18.80 | 18.70 | 18.78 | 17,110 | -0.04(-0.23%) |
Aug 30, 2019 | 18.84 | 18.84 | 18.77 | 18.82 | 618 | +0.07(+0.38%) |
Aug 29, 2019 | 18.71 | 18.76 | 18.69 | 18.75 | 27,150 | +0.15(+0.83%) |
Aug 28, 2019 | 18.51 | 18.60 | 18.51 | 18.60 | 870 | -0.00(-0.00%) |
Aug 27, 2019 | 18.68 | 18.68 | 18.58 | 18.60 | 3,486 | +0.03(+0.17%) |
Aug 26, 2019 | 18.57 | 18.59 | 18.54 | 18.57 | 5,296 | +0.14(+0.74%) |
Aug 23, 2019 | 18.62 | 18.63 | 18.43 | 18.43 | 2,102 | -0.24(-1.27%) |
Aug 22, 2019 | 18.73 | 18.73 | 18.67 | 18.67 | 4,424 | -0.09(-0.46%) |
Aug 21, 2019 | 18.77 | 18.77 | 18.75 | 18.75 | 497 | +0.17(+0.92%) |
Aug 20, 2019 | 18.60 | 18.60 | 18.58 | 18.58 | 4,273 | -0.06(-0.35%) |
Aug 19, 2019 | 18.68 | 18.68 | 18.64 | 18.65 | 1,036 | +0.12(+0.63%) |
Aug 16, 2019 | 18.42 | 18.55 | 18.42 | 18.53 | 43,664 | +0.20(+1.11%) |
Aug 15, 2019 | 18.34 | 18.34 | 18.33 | 18.33 | 869 | +0.06(+0.34%) |
Aug 14, 2019 | 18.37 | 18.37 | 18.27 | 18.27 | 3,277 | -0.49(-2.59%) |
Aug 13, 2019 | 18.72 | 18.84 | 18.70 | 18.75 | 9,181 | +0.18(+0.99%) |
Aug 12, 2019 | 18.67 | 18.67 | 18.57 | 18.57 | 2,181 | -0.18(-0.97%) |
Aug 09, 2019 | 18.71 | 18.75 | 18.71 | 18.75 | 38,345 | -0.16(-0.86%) |
Aug 08, 2019 | 18.84 | 18.93 | 18.84 | 18.91 | 2,942 | +0.20(+1.09%) |
Aug 07, 2019 | 18.55 | 18.71 | 18.55 | 18.71 | 11,932 | +0.07(+0.37%) |
Aug 06, 2019 | 18.67 | 18.67 | 18.59 | 18.64 | 2,294 | +0.18(+0.96%) |
Aug 05, 2019 | 18.67 | 18.67 | 18.46 | 18.46 | 2,593 | -0.58(-3.06%) |
Aug 02, 2019 | 19.07 | 19.07 | 19.00 | 19.05 | 618 | -0.16(-0.83%) |
Aug 01, 2019 | 19.48 | 19.53 | 19.20 | 19.21 | 869 | -0.21(-1.06%) |
Jul 31, 2019 | 19.60 | 19.60 | 19.41 | 19.41 | 3,305 | -0.15(-0.79%) |
Jul 30, 2019 | 19.56 | 19.60 | 19.56 | 19.57 | 10,577 | -0.21(-1.07%) |
Jul 29, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 3 | -0.03(-0.16%) |
Jul 26, 2019 | 19.81 | 19.82 | 19.80 | 19.81 | 742 | -0.06(-0.32%) |
Jul 25, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 3,626 | -0.09(-0.47%) |
Jul 24, 2019 | 19.98 | 19.98 | 19.95 | 19.97 | 1,502 | +0.02(+0.09%) |
Jul 23, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 129 | +0.10(+0.51%) |
Jul 22, 2019 | 19.86 | 19.86 | 19.85 | 19.85 | 1,731 | +0.02(+0.09%) |
Jul 19, 2019 | 19.86 | 19.89 | 19.83 | 19.83 | 2,597 | -0.03(-0.16%) |
Jul 18, 2019 | 19.80 | 19.86 | 19.73 | 19.86 | 17,478 | +0.04(+0.22%) |
Jul 17, 2019 | 19.84 | 19.84 | 19.82 | 19.82 | 4,836 | -0.04(-0.22%) |
Jul 16, 2019 | 19.89 | 19.94 | 19.86 | 19.86 | 895 | -0.07(-0.37%) |
Jul 15, 2019 | 19.95 | 19.95 | 19.93 | 19.94 | 2,415 | +0.03(+0.14%) |
Jul 12, 2019 | 19.89 | 19.94 | 19.89 | 19.91 | 4,453 | +0.02(+0.10%) |
Jul 11, 2019 | 19.87 | 19.90 | 19.86 | 19.89 | 2,352 | -0.03(-0.13%) |
Jul 10, 2019 | 19.92 | 19.92 | 19.90 | 19.91 | 1,029 | +0.08(+0.40%) |
Jul 09, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | -0.12(-0.58%) |
Jul 08, 2019 | 19.96 | 19.96 | 19.95 | 19.95 | 834 | -0.07(-0.34%) |
Jul 05, 2019 | 19.95 | 20.02 | 19.95 | 20.02 | 865 | -0.17(-0.82%) |
Jul 03, 2019 | 20.15 | 20.19 | 20.15 | 20.19 | 494 | +0.08(+0.39%) |
Jul 02, 2019 | 20.09 | 20.11 | 20.08 | 20.11 | 2,206 | +0.01(+0.07%) |