Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.49 | 22.53 | 22.47 | 22.51 | 1,248 | +0.10(+0.45%) |
Sep 27, 2019 | 22.55 | 22.55 | 22.40 | 22.41 | 2,248 | -0.04(-0.18%) |
Sep 26, 2019 | 22.43 | 22.46 | 22.40 | 22.45 | 5,665 | +0.09(+0.40%) |
Sep 25, 2019 | 22.25 | 22.36 | 22.25 | 22.36 | 7,458 | +0.00(+0.00%) |
Sep 24, 2019 | 22.46 | 22.49 | 22.34 | 22.36 | 2,975 | -0.10(-0.45%) |
Sep 23, 2019 | 22.44 | 22.48 | 22.44 | 22.46 | 623 | +0.00(+0.00%) |
Sep 20, 2019 | 22.54 | 22.57 | 22.46 | 22.46 | 6,970 | -0.04(-0.18%) |
Sep 19, 2019 | 22.53 | 22.57 | 22.50 | 22.50 | 4,036 | +0.02(+0.09%) |
Sep 18, 2019 | 22.46 | 22.52 | 22.45 | 22.48 | 4,400 | +0.06(+0.27%) |
Sep 17, 2019 | 22.36 | 22.42 | 22.36 | 22.42 | 3,795 | +0.16(+0.72%) |
Sep 16, 2019 | 22.31 | 22.34 | 22.26 | 22.26 | 6,223 | -0.17(-0.76%) |
Sep 13, 2019 | 22.46 | 22.51 | 22.43 | 22.43 | 11,979 | -0.20(-0.88%) |
Sep 12, 2019 | 22.54 | 22.63 | 22.46 | 22.63 | 4,263 | +0.09(+0.40%) |
Sep 11, 2019 | 22.35 | 22.54 | 22.35 | 22.54 | 5,906 | +0.19(+0.85%) |
Sep 10, 2019 | 22.31 | 22.38 | 22.26 | 22.35 | 17,822 | -0.22(-0.97%) |
Sep 09, 2019 | 22.63 | 22.63 | 22.52 | 22.57 | 30,301 | -0.23(-1.01%) |
Sep 06, 2019 | 22.66 | 22.80 | 22.66 | 22.80 | 7,143 | +0.20(+0.88%) |
Sep 05, 2019 | 22.61 | 22.65 | 22.58 | 22.60 | 5,123 | +0.02(+0.09%) |
Sep 04, 2019 | 22.52 | 22.58 | 22.52 | 22.58 | 5,050 | +0.19(+0.85%) |
Sep 03, 2019 | 22.37 | 22.41 | 22.33 | 22.39 | 10,408 | +0.06(+0.27%) |
Aug 30, 2019 | 22.33 | 22.33 | 22.33 | 0 | +0.19(+0.86%) | |
Aug 29, 2019 | 22.11 | 22.16 | 22.05 | 22.14 | 6,900 | +0.26(+1.19%) |
Aug 28, 2019 | 21.81 | 21.90 | 21.70 | 21.88 | 21,977 | -0.03(-0.14%) |
Aug 27, 2019 | 21.92 | 21.95 | 21.87 | 21.91 | 8,236 | +0.11(+0.50%) |
Aug 26, 2019 | 21.78 | 21.84 | 21.74 | 21.80 | 10,700 | +0.18(+0.83%) |
Aug 23, 2019 | 22.00 | 22.01 | 21.62 | 21.62 | 5,421 | -0.34(-1.55%) |
Aug 22, 2019 | 21.98 | 21.99 | 21.92 | 21.96 | 2,156 | -0.18(-0.81%) |
Aug 21, 2019 | 22.00 | 22.14 | 22.00 | 22.14 | 13,900 | +0.42(+1.93%) |
Aug 20, 2019 | 21.85 | 21.85 | 21.72 | 21.72 | 129,455 | -0.11(-0.50%) |
Aug 19, 2019 | 21.83 | 21.88 | 21.82 | 21.83 | 4,618 | +0.19(+0.88%) |
Aug 16, 2019 | 21.52 | 21.67 | 21.52 | 21.64 | 8,094 | +0.24(+1.12%) |
Aug 15, 2019 | 21.40 | 21.46 | 21.32 | 21.40 | 10,016 | +0.00(+0.00%) |
Aug 14, 2019 | 21.48 | 21.50 | 21.40 | 21.40 | 29,391 | -0.51(-2.33%) |
Aug 13, 2019 | 21.54 | 21.91 | 21.54 | 21.91 | 5,931 | +0.26(+1.20%) |
Aug 12, 2019 | 21.75 | 21.78 | 21.62 | 21.65 | 29,642 | -0.23(-1.05%) |
Aug 09, 2019 | 21.87 | 21.88 | 21.78 | 21.88 | 8,843 | -0.01(-0.05%) |
Aug 08, 2019 | 21.73 | 21.92 | 21.73 | 21.89 | 18,897 | +0.21(+0.97%) |
Aug 07, 2019 | 21.50 | 21.69 | 21.49 | 21.68 | 46,971 | +0.20(+0.93%) |
Aug 06, 2019 | 21.48 | 21.54 | 21.40 | 21.48 | 7,259 | -0.48(-2.19%) |
Aug 02, 2019 | 21.96 | 21.96 | 21.96 | 0 | -0.21(-0.95%) | |
Aug 01, 2019 | 22.39 | 22.47 | 22.09 | 22.17 | 13,860 | +0.00(+0.00%) |
Jul 31, 2019 | 22.25 | 22.26 | 22.01 | 22.17 | 3,619 | -0.04(-0.18%) |
Jul 30, 2019 | 22.27 | 22.27 | 22.18 | 22.21 | 60,073 | -0.25(-1.11%) |
Jul 29, 2019 | 22.55 | 22.55 | 22.46 | 22.46 | 5,495 | +0.10(+0.45%) |
Jul 26, 2019 | 22.22 | 22.37 | 22.22 | 22.36 | 2,827 | +0.26(+1.18%) |
Jul 25, 2019 | 22.20 | 22.21 | 22.10 | 22.10 | 2,800 | -0.19(-0.85%) |
Jul 24, 2019 | 22.22 | 22.30 | 22.22 | 22.29 | 4,517 | +0.00(+0.00%) |
Jul 23, 2019 | 22.22 | 22.33 | 22.22 | 22.29 | 1,365 | +0.16(+0.72%) |
Jul 22, 2019 | 22.05 | 22.18 | 22.05 | 22.13 | 6,050 | +0.06(+0.27%) |
Jul 19, 2019 | 22.11 | 22.11 | 22.07 | 22.07 | 2,601 | +0.00(+0.00%) |
Jul 18, 2019 | 22.10 | 22.13 | 22.06 | 22.07 | 4,427 | -0.12(-0.54%) |
Jul 17, 2019 | 22.34 | 22.34 | 22.19 | 22.19 | 2,696 | +0.08(+0.36%) |
Jul 16, 2019 | 22.15 | 22.19 | 22.10 | 22.11 | 7,233 | +0.11(+0.50%) |
Jul 15, 2019 | 22.01 | 22.07 | 22.00 | 22.00 | 9,569 | +0.05(+0.23%) |
Jul 12, 2019 | 21.95 | 21.96 | 21.92 | 21.95 | 1,200 | -0.07(-0.32%) |
Jul 11, 2019 | 22.11 | 22.11 | 21.96 | 22.02 | 4,159 | -0.09(-0.41%) |
Jul 10, 2019 | 22.16 | 22.16 | 22.10 | 22.11 | 2,600 | -0.03(-0.14%) |
Jul 09, 2019 | 22.10 | 22.15 | 22.10 | 22.14 | 3,047 | -0.06(-0.27%) |
Jul 08, 2019 | 22.22 | 22.23 | 22.20 | 22.20 | 2,106 | -0.06(-0.27%) |
Jul 05, 2019 | 22.24 | 22.31 | 22.22 | 22.26 | 5,500 | -0.34(-1.50%) |
Jul 04, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 150 | +0.04(+0.18%) |
Jul 03, 2019 | 22.43 | 22.58 | 22.43 | 22.56 | 12,646 | +0.28(+1.26%) |