Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.57 | 19.58 | 19.52 | 19.53 | 14,780 | +0.00(+0.00%) |
Sep 27, 2019 | 19.53 | 19.55 | 19.48 | 19.53 | 3,671 | +0.07(+0.34%) |
Sep 26, 2019 | 19.45 | 19.51 | 19.45 | 19.46 | 23,097 | -0.01(-0.06%) |
Sep 25, 2019 | 19.56 | 19.56 | 19.46 | 19.48 | 59,705 | -0.05(-0.28%) |
Sep 24, 2019 | 19.50 | 19.58 | 19.49 | 19.53 | 54,996 | +0.02(+0.08%) |
Sep 23, 2019 | 19.51 | 19.55 | 19.51 | 19.51 | 6,897 | +0.01(+0.03%) |
Sep 20, 2019 | 19.59 | 19.59 | 19.51 | 19.51 | 15,212 | -0.05(-0.25%) |
Sep 19, 2019 | 19.54 | 19.57 | 19.50 | 19.56 | 24,922 | +0.00(+0.00%) |
Sep 18, 2019 | 19.50 | 19.57 | 19.50 | 19.56 | 86,136 | +0.04(+0.23%) |
Sep 17, 2019 | 19.50 | 19.54 | 19.50 | 19.51 | 4,608 | +0.00(+0.02%) |
Sep 16, 2019 | 19.51 | 19.51 | 19.50 | 19.51 | 11,021 | -0.00(-0.02%) |
Sep 13, 2019 | 19.49 | 19.51 | 19.49 | 19.51 | 16,685 | +0.03(+0.15%) |
Sep 12, 2019 | 19.46 | 19.54 | 19.46 | 19.48 | 347,034 | +0.00(+0.00%) |
Sep 11, 2019 | 19.48 | 19.48 | 19.47 | 19.48 | 7,942 | +0.01(+0.07%) |
Sep 10, 2019 | 19.48 | 19.48 | 19.47 | 19.47 | 7,751 | +0.01(+0.03%) |
Sep 09, 2019 | 19.46 | 19.48 | 19.45 | 19.47 | 10,236 | -0.01(-0.07%) |
Sep 06, 2019 | 19.43 | 19.48 | 19.43 | 19.48 | 27,235 | +0.02(+0.13%) |
Sep 05, 2019 | 19.45 | 19.48 | 19.44 | 19.46 | 22,686 | +0.01(+0.06%) |
Sep 04, 2019 | 19.46 | 19.46 | 19.44 | 19.44 | 5,371 | +0.04(+0.23%) |
Sep 03, 2019 | 19.44 | 19.44 | 19.40 | 19.40 | 9,640 | -0.04(-0.19%) |
Aug 30, 2019 | 19.55 | 19.55 | 19.41 | 19.44 | 12,268 | +0.03(+0.14%) |
Aug 29, 2019 | 19.42 | 19.46 | 19.40 | 19.41 | 22,223 | -0.00(-0.01%) |
Aug 28, 2019 | 19.41 | 19.43 | 19.39 | 19.41 | 9,883 | +0.00(+0.02%) |
Aug 27, 2019 | 19.45 | 19.45 | 19.41 | 19.41 | 10,119 | -0.02(-0.08%) |
Aug 26, 2019 | 19.38 | 19.44 | 19.38 | 19.42 | 13,305 | +0.03(+0.16%) |
Aug 23, 2019 | 19.43 | 19.44 | 19.39 | 19.39 | 11,069 | -0.02(-0.10%) |
Aug 22, 2019 | 19.41 | 19.44 | 19.39 | 19.41 | 31,060 | +0.00(+0.01%) |
Aug 21, 2019 | 19.40 | 19.41 | 19.37 | 19.41 | 11,696 | +0.06(+0.29%) |
Aug 20, 2019 | 19.39 | 19.40 | 19.35 | 19.35 | 8,599 | -0.04(-0.19%) |
Aug 19, 2019 | 19.41 | 19.42 | 19.38 | 19.39 | 35,648 | +0.02(+0.10%) |
Aug 16, 2019 | 19.33 | 19.37 | 19.33 | 19.37 | 141,196 | +0.01(+0.04%) |
Aug 15, 2019 | 19.38 | 19.41 | 19.35 | 19.36 | 13,216 | -0.02(-0.12%) |
Aug 14, 2019 | 19.40 | 19.40 | 19.33 | 19.39 | 27,735 | +0.01(+0.06%) |
Aug 13, 2019 | 19.41 | 19.41 | 19.38 | 19.38 | 85,849 | -0.02(-0.09%) |
Aug 12, 2019 | 19.40 | 19.41 | 19.35 | 19.39 | 10,082 | +0.00(+0.01%) |
Aug 09, 2019 | 19.40 | 19.40 | 19.39 | 19.39 | 4,673 | -0.02(-0.10%) |
Aug 08, 2019 | 19.35 | 19.41 | 19.35 | 19.41 | 29,840 | +0.05(+0.27%) |
Aug 07, 2019 | 19.35 | 19.39 | 19.35 | 19.36 | 11,197 | -0.02(-0.12%) |
Aug 06, 2019 | 19.39 | 19.42 | 19.36 | 19.38 | 6,646 | +0.04(+0.19%) |
Aug 05, 2019 | 19.41 | 19.41 | 19.35 | 19.35 | 9,222 | -0.07(-0.38%) |
Aug 02, 2019 | 19.43 | 19.46 | 19.42 | 19.42 | 16,481 | -0.02(-0.12%) |
Aug 01, 2019 | 19.45 | 19.47 | 19.42 | 19.44 | 16,623 | -0.00(-0.02%) |
Jul 31, 2019 | 19.41 | 19.45 | 19.41 | 19.45 | 9,942 | +0.00(+0.00%) |
Jul 30, 2019 | 19.51 | 19.51 | 19.44 | 19.45 | 24,670 | -0.00(-0.01%) |
Jul 29, 2019 | 19.51 | 19.51 | 19.45 | 19.45 | 6,321 | +0.01(+0.08%) |
Jul 26, 2019 | 19.42 | 19.46 | 19.42 | 19.43 | 9,593 | -0.01(-0.03%) |
Jul 25, 2019 | 19.43 | 19.47 | 19.43 | 19.44 | 8,833 | -0.00(-0.00%) |
Jul 24, 2019 | 19.48 | 19.48 | 19.41 | 19.44 | 11,327 | +0.02(+0.10%) |
Jul 23, 2019 | 19.42 | 19.44 | 19.40 | 19.42 | 10,973 | -0.00(-0.01%) |
Jul 22, 2019 | 19.40 | 19.43 | 19.39 | 19.42 | 9,352 | +0.03(+0.15%) |
Jul 19, 2019 | 19.43 | 19.43 | 19.38 | 19.39 | 35,014 | -0.00(-0.00%) |
Jul 18, 2019 | 19.39 | 19.42 | 19.39 | 19.39 | 16,306 | -0.00(-0.01%) |
Jul 17, 2019 | 19.39 | 19.40 | 19.39 | 19.40 | 13,455 | -0.01(-0.03%) |
Jul 16, 2019 | 19.41 | 19.41 | 19.39 | 19.40 | 18,197 | +0.00(+0.01%) |
Jul 15, 2019 | 19.40 | 19.41 | 19.36 | 19.40 | 25,348 | +0.01(+0.05%) |
Jul 12, 2019 | 19.38 | 19.40 | 19.38 | 19.39 | 39,206 | -0.01(-0.07%) |
Jul 11, 2019 | 19.40 | 19.41 | 19.38 | 19.40 | 18,158 | +0.01(+0.05%) |
Jul 10, 2019 | 19.40 | 19.41 | 19.38 | 19.39 | 17,733 | -0.00(-0.01%) |
Jul 09, 2019 | 19.39 | 19.41 | 19.37 | 19.39 | 15,216 | +0.00(+0.02%) |
Jul 08, 2019 | 19.40 | 19.42 | 19.39 | 19.39 | 20,036 | -0.03(-0.13%) |
Jul 05, 2019 | 19.39 | 19.42 | 19.38 | 19.42 | 7,643 | +0.05(+0.28%) |
Jul 03, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 4,931 | -0.02(-0.08%) |
Jul 02, 2019 | 19.36 | 19.38 | 19.33 | 19.38 | 13,655 | +0.04(+0.21%) |