Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.06 | 21.14 | 21.05 | 21.12 | 6,546 | +0.05(+0.23%) |
Sep 27, 2019 | 21.25 | 21.26 | 21.03 | 21.07 | 6,079 | -0.03(-0.16%) |
Sep 26, 2019 | 21.18 | 21.18 | 21.11 | 21.11 | 2,894 | +0.11(+0.54%) |
Sep 25, 2019 | 20.91 | 21.03 | 20.91 | 20.99 | 4,460 | -0.26(-1.22%) |
Sep 24, 2019 | 21.28 | 21.32 | 21.24 | 21.25 | 9,400 | -0.15(-0.69%) |
Sep 23, 2019 | 21.25 | 21.42 | 21.24 | 21.40 | 50,987 | +0.41(+1.96%) |
Sep 20, 2019 | 20.97 | 21.04 | 20.97 | 20.99 | 25,785 | +1.13(+5.69%) |
Sep 19, 2019 | 19.88 | 20.01 | 19.86 | 19.86 | 1,832 | -0.29(-1.46%) |
Sep 18, 2019 | 20.20 | 20.22 | 20.13 | 20.15 | 666 | +0.01(+0.03%) |
Sep 17, 2019 | 19.96 | 20.15 | 19.96 | 20.15 | 1,924 | -0.02(-0.09%) |
Sep 16, 2019 | 20.25 | 20.25 | 20.16 | 20.16 | 8,289 | -0.44(-2.12%) |
Sep 13, 2019 | 20.60 | 20.60 | 20.56 | 20.60 | 8,280 | +0.17(+0.86%) |
Sep 12, 2019 | 20.41 | 20.47 | 20.41 | 20.43 | 1,984 | +0.02(+0.11%) |
Sep 11, 2019 | 20.30 | 20.40 | 20.30 | 20.40 | 945 | +0.20(+0.97%) |
Sep 10, 2019 | 20.18 | 20.24 | 20.18 | 20.21 | 1,448 | -0.04(-0.19%) |
Sep 09, 2019 | 20.27 | 20.27 | 20.23 | 20.25 | 1,657 | +0.08(+0.37%) |
Sep 06, 2019 | 20.23 | 20.23 | 20.17 | 20.17 | 419 | +0.18(+0.91%) |
Sep 05, 2019 | 19.98 | 20.01 | 19.86 | 19.99 | 2,286 | +0.15(+0.74%) |
Sep 04, 2019 | 19.82 | 19.85 | 19.80 | 19.85 | 1,332 | +0.08(+0.40%) |
Sep 03, 2019 | 19.66 | 19.77 | 19.61 | 19.77 | 19,435 | -0.47(-2.30%) |
Aug 30, 2019 | 20.24 | 20.24 | 20.20 | 20.23 | 10,796 | +0.08(+0.42%) |
Aug 29, 2019 | 20.16 | 20.19 | 20.15 | 20.15 | 2,263 | +0.00(+0.02%) |
Aug 28, 2019 | 20.16 | 20.16 | 20.12 | 20.14 | 6,332 | -0.25(-1.21%) |
Aug 27, 2019 | 20.46 | 20.48 | 20.39 | 20.39 | 3,155 | +0.15(+0.75%) |
Aug 26, 2019 | 20.14 | 20.24 | 20.10 | 20.24 | 1,101 | +0.29(+1.45%) |
Aug 23, 2019 | 19.95 | 20.23 | 19.95 | 19.95 | 336,467 | +0.38(+1.94%) |
Aug 22, 2019 | 19.63 | 19.64 | 19.51 | 19.57 | 8,295 | -0.43(-2.17%) |
Aug 21, 2019 | 20.01 | 20.01 | 19.99 | 20.01 | 1,528 | -0.10(-0.50%) |
Aug 20, 2019 | 20.07 | 20.14 | 20.07 | 20.11 | 1,069 | -0.05(-0.23%) |
Aug 19, 2019 | 20.31 | 20.31 | 20.15 | 20.15 | 2,029 | -0.07(-0.35%) |
Aug 16, 2019 | 20.29 | 20.34 | 20.23 | 20.23 | 8,595 | +0.21(+1.07%) |
Aug 15, 2019 | 20.00 | 20.01 | 19.97 | 20.01 | 3,233 | +0.03(+0.14%) |
Aug 14, 2019 | 20.12 | 20.12 | 19.97 | 19.98 | 2,065 | -0.20(-1.00%) |
Aug 13, 2019 | 20.00 | 20.29 | 20.00 | 20.19 | 5,909 | -0.15(-0.72%) |
Aug 12, 2019 | 20.30 | 20.33 | 20.30 | 20.33 | 986 | -0.07(-0.35%) |
Aug 09, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 1,048 | -0.16(-0.76%) |
Aug 08, 2019 | 20.40 | 20.56 | 20.40 | 20.56 | 5,837 | +0.55(+2.73%) |
Aug 07, 2019 | 19.84 | 20.02 | 19.75 | 20.02 | 2,074 | -0.12(-0.60%) |
Aug 06, 2019 | 20.16 | 20.24 | 20.03 | 20.14 | 1,333 | +0.34(+1.71%) |
Aug 05, 2019 | 20.10 | 20.10 | 19.80 | 19.80 | 8,027 | -0.68(-3.34%) |
Aug 02, 2019 | 20.53 | 20.55 | 20.48 | 20.48 | 2,201 | -0.10(-0.51%) |
Aug 01, 2019 | 20.77 | 20.89 | 20.59 | 20.59 | 4,809 | -0.29(-1.37%) |
Jul 31, 2019 | 21.06 | 21.06 | 20.76 | 20.88 | 2,950 | +0.02(+0.12%) |
Jul 30, 2019 | 20.94 | 20.94 | 20.84 | 20.85 | 5,270 | -0.46(-2.17%) |
Jul 29, 2019 | 21.31 | 21.33 | 21.29 | 21.31 | 4,247 | -0.17(-0.81%) |
Jul 26, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 1,467 | +0.23(+1.10%) |
Jul 25, 2019 | 21.27 | 21.27 | 21.23 | 21.25 | 1,751 | -0.14(-0.64%) |
Jul 24, 2019 | 21.32 | 21.42 | 21.32 | 21.39 | 2,923 | -0.08(-0.37%) |
Jul 23, 2019 | 21.55 | 21.55 | 21.46 | 21.47 | 2,911 | -0.15(-0.71%) |
Jul 22, 2019 | 21.65 | 21.66 | 21.60 | 21.62 | 4,896 | +0.02(+0.09%) |
Jul 19, 2019 | 21.71 | 21.71 | 21.58 | 21.60 | 6,393 | -0.45(-2.05%) |
Jul 18, 2019 | 21.92 | 22.05 | 21.92 | 22.05 | 838 | -0.06(-0.28%) |
Jul 17, 2019 | 22.15 | 22.15 | 22.10 | 22.12 | 3,924 | -0.02(-0.10%) |
Jul 16, 2019 | 22.17 | 22.17 | 22.12 | 22.14 | 1,356 | +0.05(+0.24%) |
Jul 15, 2019 | 22.07 | 22.09 | 22.05 | 22.09 | 4,534 | +0.10(+0.44%) |
Jul 12, 2019 | 21.95 | 21.99 | 21.92 | 21.99 | 3,668 | +0.07(+0.31%) |
Jul 11, 2019 | 21.93 | 21.93 | 21.91 | 21.92 | 1,935 | +0.05(+0.23%) |
Jul 10, 2019 | 21.87 | 21.93 | 21.86 | 21.87 | 4,439 | -0.11(-0.49%) |
Jul 09, 2019 | 21.96 | 21.98 | 21.95 | 21.98 | 1,399 | +0.08(+0.38%) |
Jul 08, 2019 | 21.90 | 21.93 | 21.89 | 21.90 | 18,363 | -0.27(-1.23%) |
Jul 05, 2019 | 22.11 | 22.17 | 22.11 | 22.17 | 1,467 | -0.32(-1.42%) |
Jul 03, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 104 | -0.04(-0.16%) |
Jul 02, 2019 | 22.48 | 22.52 | 22.45 | 22.52 | 3,472 | +0.16(+0.73%) |