Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.64 | 21.77 | 21.64 | 21.68 | 3,217 | +0.12(+0.54%) |
Sep 27, 2019 | 21.85 | 21.85 | 21.52 | 21.57 | 104,910 | -0.25(-1.14%) |
Sep 26, 2019 | 21.81 | 21.84 | 21.78 | 21.82 | 8,870 | +0.05(+0.23%) |
Sep 25, 2019 | 21.63 | 21.77 | 21.63 | 21.77 | 46,744 | -0.05(-0.22%) |
Sep 24, 2019 | 21.93 | 21.98 | 21.80 | 21.82 | 55,238 | -0.17(-0.78%) |
Sep 23, 2019 | 22.03 | 22.04 | 21.95 | 21.99 | 55,267 | +0.03(+0.16%) |
Sep 20, 2019 | 22.05 | 22.05 | 21.93 | 21.95 | 5,521 | +0.08(+0.38%) |
Sep 19, 2019 | 21.96 | 22.01 | 21.87 | 21.87 | 5,150 | -0.14(-0.62%) |
Sep 18, 2019 | 22.04 | 22.04 | 21.89 | 22.00 | 5,917 | -0.04(-0.18%) |
Sep 17, 2019 | 21.95 | 22.04 | 21.95 | 22.04 | 14,716 | -0.03(-0.14%) |
Sep 16, 2019 | 22.10 | 22.14 | 22.06 | 22.08 | 30,040 | -0.16(-0.71%) |
Sep 13, 2019 | 22.24 | 22.32 | 22.21 | 22.23 | 138,603 | +0.13(+0.60%) |
Sep 12, 2019 | 22.08 | 22.14 | 22.08 | 22.10 | 987 | +0.14(+0.65%) |
Sep 11, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 4,545 | +0.23(+1.06%) |
Sep 10, 2019 | 21.68 | 21.80 | 21.68 | 21.73 | 21,946 | +0.01(+0.04%) |
Sep 09, 2019 | 21.78 | 21.79 | 21.70 | 21.72 | 53,206 | +0.02(+0.08%) |
Sep 06, 2019 | 21.80 | 21.80 | 21.70 | 21.70 | 82,373 | +0.14(+0.64%) |
Sep 05, 2019 | 21.70 | 21.70 | 21.54 | 21.56 | 61,969 | +0.16(+0.73%) |
Sep 04, 2019 | 21.36 | 21.41 | 21.34 | 21.41 | 7,675 | +0.39(+1.86%) |
Sep 03, 2019 | 21.01 | 21.02 | 20.96 | 21.02 | 3,369 | -0.20(-0.92%) |
Aug 30, 2019 | 21.23 | 21.23 | 21.17 | 21.21 | 1,352 | +0.19(+0.91%) |
Aug 29, 2019 | 20.97 | 21.04 | 20.97 | 21.02 | 6,836 | +0.18(+0.86%) |
Aug 28, 2019 | 20.77 | 20.86 | 20.77 | 20.84 | 6,881 | +0.04(+0.17%) |
Aug 27, 2019 | 20.92 | 20.92 | 20.77 | 20.81 | 6,003 | +0.04(+0.18%) |
Aug 26, 2019 | 20.80 | 20.80 | 20.75 | 20.77 | 2,643 | +0.10(+0.50%) |
Aug 23, 2019 | 20.99 | 21.01 | 20.66 | 20.67 | 2,479 | -0.30(-1.42%) |
Aug 22, 2019 | 21.07 | 21.07 | 20.92 | 20.96 | 5,381 | -0.27(-1.26%) |
Aug 21, 2019 | 21.25 | 21.25 | 21.20 | 21.23 | 6,321 | +0.17(+0.83%) |
Aug 20, 2019 | 21.11 | 21.11 | 21.06 | 21.06 | 2,752 | +0.03(+0.15%) |
Aug 19, 2019 | 21.09 | 21.09 | 21.02 | 21.03 | 2,738 | +0.03(+0.14%) |
Aug 16, 2019 | 20.90 | 21.00 | 20.90 | 21.00 | 2,028 | +0.25(+1.22%) |
Aug 15, 2019 | 20.70 | 20.75 | 20.67 | 20.74 | 2,614 | +0.17(+0.83%) |
Aug 14, 2019 | 20.73 | 20.75 | 20.56 | 20.57 | 4,896 | -0.64(-2.99%) |
Aug 13, 2019 | 20.80 | 21.32 | 20.80 | 21.21 | 9,310 | +0.33(+1.57%) |
Aug 12, 2019 | 20.90 | 20.94 | 20.77 | 20.88 | 7,450 | -0.22(-1.06%) |
Aug 09, 2019 | 21.29 | 21.29 | 21.01 | 21.11 | 25,354 | -0.21(-0.96%) |
Aug 08, 2019 | 21.21 | 21.32 | 21.21 | 21.31 | 63,581 | +0.29(+1.37%) |
Aug 07, 2019 | 20.84 | 21.03 | 20.70 | 21.02 | 103,380 | +0.00(+0.01%) |
Aug 06, 2019 | 21.10 | 21.10 | 20.91 | 21.02 | 251,518 | +0.28(+1.36%) |
Aug 05, 2019 | 20.91 | 20.91 | 20.69 | 20.74 | 9,226 | -0.78(-3.64%) |
Aug 02, 2019 | 21.64 | 21.64 | 21.50 | 21.52 | 2,028 | -0.18(-0.81%) |
Aug 01, 2019 | 22.27 | 22.27 | 21.70 | 21.70 | 4,028 | -0.42(-1.89%) |
Jul 31, 2019 | 22.35 | 22.35 | 22.04 | 22.12 | 2,559 | -0.28(-1.23%) |
Jul 30, 2019 | 22.38 | 22.43 | 22.38 | 22.39 | 1,237 | -0.20(-0.87%) |
Jul 29, 2019 | 22.51 | 22.60 | 22.51 | 22.59 | 7,388 | -0.03(-0.12%) |
Jul 26, 2019 | 22.63 | 22.64 | 22.61 | 22.62 | 10,479 | +0.03(+0.12%) |
Jul 25, 2019 | 22.69 | 22.69 | 22.59 | 22.59 | 947 | -0.20(-0.89%) |
Jul 24, 2019 | 22.70 | 22.82 | 22.70 | 22.79 | 1,726 | -0.01(-0.05%) |
Jul 23, 2019 | 22.81 | 22.82 | 22.75 | 22.80 | 2,062 | +0.01(+0.06%) |
Jul 22, 2019 | 22.85 | 22.85 | 22.79 | 22.79 | 4,701 | +0.01(+0.02%) |
Jul 19, 2019 | 22.90 | 22.90 | 22.78 | 22.78 | 3,493 | -0.10(-0.42%) |
Jul 18, 2019 | 22.77 | 22.89 | 22.77 | 22.88 | 11,306 | +0.13(+0.59%) |
Jul 17, 2019 | 22.82 | 22.82 | 22.74 | 22.75 | 18,293 | -0.07(-0.29%) |
Jul 16, 2019 | 22.87 | 22.91 | 22.80 | 22.81 | 24,978 | -0.01(-0.05%) |
Jul 15, 2019 | 22.83 | 22.84 | 22.82 | 22.83 | 7,801 | +0.04(+0.19%) |
Jul 12, 2019 | 22.75 | 22.78 | 22.73 | 22.78 | 788 | +0.02(+0.11%) |
Jul 11, 2019 | 22.79 | 22.81 | 22.70 | 22.76 | 43,168 | -0.00(-0.01%) |
Jul 10, 2019 | 22.74 | 22.83 | 22.74 | 22.76 | 151,944 | +0.21(+0.95%) |
Jul 09, 2019 | 22.54 | 22.57 | 22.52 | 22.55 | 6,053 | -0.04(-0.17%) |
Jul 08, 2019 | 22.60 | 22.60 | 22.56 | 22.59 | 3,763 | -0.15(-0.67%) |
Jul 05, 2019 | 22.66 | 22.75 | 22.66 | 22.74 | 7,099 | -0.12(-0.53%) |
Jul 03, 2019 | 22.82 | 22.86 | 22.78 | 22.86 | 26,481 | -0.08(-0.36%) |
Jul 02, 2019 | 22.92 | 22.94 | 22.87 | 22.94 | 7,069 | -0.03(-0.12%) |