Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.71 | 21.01 | 20.59 | 20.62 | 11,969 | -0.21(-1.02%) |
Sep 27, 2019 | 20.33 | 20.99 | 20.33 | 20.83 | 19,120 | +0.56(+2.79%) |
Sep 26, 2019 | 20.74 | 20.74 | 20.26 | 20.26 | 11,254 | -0.60(-2.89%) |
Sep 25, 2019 | 20.41 | 20.99 | 20.38 | 20.87 | 10,066 | +0.58(+2.86%) |
Sep 24, 2019 | 20.99 | 20.99 | 20.21 | 20.29 | 14,684 | -0.66(-3.15%) |
Sep 23, 2019 | 20.49 | 20.99 | 20.49 | 20.95 | 6,542 | +0.02(+0.08%) |
Sep 20, 2019 | 20.77 | 21.14 | 20.68 | 20.93 | 112,809 | +0.08(+0.38%) |
Sep 19, 2019 | 21.18 | 21.18 | 20.66 | 20.85 | 20,328 | -0.25(-1.19%) |
Sep 18, 2019 | 20.90 | 21.17 | 20.79 | 21.10 | 17,974 | +0.13(+0.64%) |
Sep 17, 2019 | 20.43 | 21.06 | 20.13 | 20.97 | 18,094 | +0.43(+2.10%) |
Sep 16, 2019 | 20.55 | 20.74 | 19.81 | 20.54 | 17,732 | -0.01(-0.04%) |
Sep 13, 2019 | 20.39 | 20.84 | 20.25 | 20.55 | 31,867 | +0.27(+1.35%) |
Sep 12, 2019 | 20.04 | 20.33 | 19.78 | 20.27 | 34,811 | +0.15(+0.74%) |
Sep 11, 2019 | 19.75 | 20.37 | 19.45 | 20.12 | 36,540 | +0.46(+2.31%) |
Sep 10, 2019 | 19.14 | 19.79 | 19.14 | 19.67 | 17,914 | +0.74(+3.90%) |
Sep 09, 2019 | 18.17 | 19.03 | 18.17 | 18.93 | 16,503 | +0.79(+4.37%) |
Sep 06, 2019 | 18.28 | 18.28 | 18.04 | 18.14 | 14,786 | -0.04(-0.22%) |
Sep 05, 2019 | 18.51 | 18.91 | 18.11 | 18.18 | 23,192 | -0.12(-0.64%) |
Sep 04, 2019 | 18.57 | 18.57 | 18.04 | 18.29 | 12,704 | -0.07(-0.38%) |
Sep 03, 2019 | 18.33 | 18.75 | 18.10 | 18.37 | 21,090 | -0.24(-1.31%) |
Aug 30, 2019 | 18.51 | 18.79 | 18.24 | 18.61 | 27,915 | +0.09(+0.51%) |
Aug 29, 2019 | 18.67 | 18.81 | 18.27 | 18.51 | 17,858 | +0.08(+0.43%) |
Aug 28, 2019 | 17.98 | 18.57 | 17.98 | 18.44 | 11,205 | +0.34(+1.86%) |
Aug 27, 2019 | 18.33 | 18.34 | 18.02 | 18.10 | 16,989 | -0.20(-1.11%) |
Aug 26, 2019 | 17.89 | 18.31 | 17.89 | 18.30 | 16,482 | +0.53(+2.96%) |
Aug 23, 2019 | 18.52 | 18.68 | 17.67 | 17.78 | 27,278 | -0.65(-3.53%) |
Aug 22, 2019 | 18.48 | 18.66 | 18.40 | 18.43 | 13,724 | +0.05(+0.26%) |
Aug 21, 2019 | 18.73 | 18.79 | 18.36 | 18.38 | 18,369 | -0.12(-0.64%) |
Aug 20, 2019 | 19.08 | 19.08 | 18.44 | 18.50 | 30,504 | -0.56(-2.96%) |
Aug 19, 2019 | 19.09 | 19.13 | 18.98 | 19.06 | 9,324 | +0.00(+0.00%) |
Aug 16, 2019 | 18.69 | 19.06 | 18.69 | 19.06 | 10,962 | +0.46(+2.45%) |
Aug 15, 2019 | 18.91 | 18.91 | 18.27 | 18.61 | 19,312 | -0.24(-1.25%) |
Aug 14, 2019 | 18.79 | 19.02 | 18.71 | 18.84 | 30,134 | -0.26(-1.36%) |
Aug 13, 2019 | 18.84 | 19.20 | 18.84 | 19.10 | 4,976 | +0.34(+1.80%) |
Aug 12, 2019 | 18.91 | 19.02 | 18.77 | 18.77 | 13,660 | -0.20(-1.07%) |
Aug 09, 2019 | 19.27 | 19.55 | 18.95 | 18.97 | 32,122 | -0.09(-0.49%) |
Aug 08, 2019 | 19.08 | 19.42 | 19.00 | 19.06 | 24,731 | +0.21(+1.12%) |
Aug 07, 2019 | 18.67 | 19.20 | 18.67 | 18.85 | 15,555 | +0.09(+0.46%) |
Aug 06, 2019 | 18.76 | 19.01 | 18.55 | 18.77 | 19,363 | +0.22(+1.18%) |
Aug 05, 2019 | 19.01 | 19.22 | 18.49 | 18.55 | 20,131 | -0.62(-3.23%) |
Aug 02, 2019 | 19.58 | 19.99 | 19.11 | 19.17 | 15,423 | -0.50(-2.55%) |
Aug 01, 2019 | 20.19 | 20.33 | 19.56 | 19.67 | 15,500 | -0.43(-2.15%) |
Jul 31, 2019 | 20.18 | 20.48 | 19.98 | 20.10 | 26,786 | -0.04(-0.20%) |
Jul 30, 2019 | 20.13 | 20.40 | 20.06 | 20.14 | 21,143 | +0.16(+0.83%) |
Jul 29, 2019 | 20.26 | 20.36 | 19.97 | 19.97 | 13,933 | -0.39(-1.93%) |
Jul 26, 2019 | 20.11 | 20.57 | 19.83 | 20.37 | 12,746 | +0.42(+2.12%) |
Jul 25, 2019 | 20.05 | 20.18 | 19.75 | 19.94 | 11,474 | -0.01(-0.04%) |
Jul 24, 2019 | 19.71 | 20.36 | 19.47 | 19.95 | 16,164 | +0.26(+1.30%) |
Jul 23, 2019 | 19.62 | 19.69 | 19.34 | 19.69 | 8,494 | +0.19(+0.96%) |
Jul 22, 2019 | 19.45 | 19.57 | 19.16 | 19.51 | 17,821 | -0.04(-0.20%) |
Jul 19, 2019 | 19.64 | 19.94 | 19.41 | 19.55 | 13,526 | -0.23(-1.18%) |
Jul 18, 2019 | 19.56 | 19.78 | 19.41 | 19.78 | 9,105 | +0.30(+1.55%) |
Jul 17, 2019 | 19.62 | 19.68 | 19.48 | 19.48 | 5,652 | -0.11(-0.55%) |
Jul 16, 2019 | 19.65 | 19.68 | 19.47 | 19.59 | 4,834 | +0.03(+0.16%) |
Jul 15, 2019 | 19.81 | 19.96 | 19.47 | 19.55 | 8,470 | -0.26(-1.29%) |
Jul 12, 2019 | 19.81 | 20.01 | 19.74 | 19.81 | 20,096 | -0.12(-0.58%) |
Jul 11, 2019 | 19.90 | 20.03 | 19.86 | 19.93 | 6,193 | -0.02(-0.12%) |
Jul 10, 2019 | 20.18 | 20.31 | 19.95 | 19.95 | 11,735 | -0.11(-0.54%) |
Jul 09, 2019 | 20.14 | 20.18 | 20.00 | 20.06 | 7,637 | -0.07(-0.35%) |
Jul 08, 2019 | 20.24 | 20.40 | 20.10 | 20.13 | 9,892 | -0.17(-0.84%) |
Jul 05, 2019 | 20.24 | 20.31 | 20.01 | 20.30 | 17,648 | +0.13(+0.65%) |
Jul 03, 2019 | 20.11 | 20.17 | 19.99 | 20.17 | 6,312 | -0.04(-0.19%) |
Jul 02, 2019 | 20.21 | 20.38 | 20.11 | 20.21 | 16,893 | +0.14(+0.70%) |