Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.15 | 20.15 | 19.86 | 20.02 | 172,780 | -0.02(-0.10%) |
Sep 27, 2019 | 20.24 | 20.24 | 19.69 | 20.04 | 256,568 | -0.07(-0.34%) |
Sep 26, 2019 | 19.88 | 20.14 | 19.71 | 20.11 | 227,411 | +0.31(+1.58%) |
Sep 25, 2019 | 19.59 | 19.83 | 19.54 | 19.79 | 167,116 | +0.14(+0.73%) |
Sep 24, 2019 | 20.07 | 20.12 | 19.49 | 19.65 | 323,086 | -0.33(-1.64%) |
Sep 23, 2019 | 19.95 | 20.26 | 19.92 | 19.98 | 210,922 | -0.05(-0.24%) |
Sep 20, 2019 | 20.02 | 20.17 | 19.98 | 20.03 | 108,491 | -0.03(-0.14%) |
Sep 19, 2019 | 20.05 | 20.22 | 20.01 | 20.05 | 125,904 | -0.09(-0.44%) |
Sep 18, 2019 | 20.16 | 20.31 | 20.02 | 20.14 | 158,163 | +0.03(+0.17%) |
Sep 17, 2019 | 20.14 | 20.42 | 20.08 | 20.11 | 262,463 | -0.12(-0.61%) |
Sep 16, 2019 | 20.11 | 20.40 | 20.05 | 20.23 | 274,180 | +0.07(+0.34%) |
Sep 13, 2019 | 20.52 | 20.56 | 19.90 | 20.16 | 453,319 | -0.29(-1.40%) |
Sep 12, 2019 | 20.29 | 20.53 | 20.14 | 20.45 | 573,592 | +0.16(+0.77%) |
Sep 11, 2019 | 19.77 | 20.35 | 19.72 | 20.29 | 330,307 | +0.34(+1.71%) |
Sep 10, 2019 | 20.05 | 20.20 | 19.81 | 19.95 | 217,276 | -0.10(-0.51%) |
Sep 09, 2019 | 19.75 | 20.05 | 19.72 | 20.05 | 171,497 | +0.42(+2.12%) |
Sep 06, 2019 | 19.78 | 19.91 | 19.53 | 19.64 | 221,381 | -0.18(-0.89%) |
Sep 05, 2019 | 19.69 | 19.92 | 19.65 | 19.81 | 274,684 | +0.31(+1.57%) |
Sep 04, 2019 | 19.51 | 19.64 | 19.34 | 19.51 | 230,109 | +0.27(+1.42%) |
Sep 03, 2019 | 19.11 | 19.30 | 18.97 | 19.23 | 182,346 | -0.05(-0.28%) |
Aug 30, 2019 | 19.59 | 19.66 | 19.26 | 19.29 | 197,630 | -0.21(-1.08%) |
Aug 29, 2019 | 19.47 | 19.58 | 19.39 | 19.50 | 166,105 | +0.14(+0.74%) |
Aug 28, 2019 | 19.27 | 19.51 | 19.15 | 19.36 | 292,370 | +0.12(+0.64%) |
Aug 27, 2019 | 19.17 | 19.39 | 18.96 | 19.23 | 271,198 | +0.06(+0.32%) |
Aug 26, 2019 | 19.09 | 19.28 | 19.02 | 19.17 | 223,225 | +0.27(+1.44%) |
Aug 23, 2019 | 19.32 | 19.66 | 18.85 | 18.90 | 343,214 | -0.50(-2.60%) |
Aug 22, 2019 | 19.36 | 19.43 | 19.23 | 19.41 | 378,779 | +0.29(+1.53%) |
Aug 21, 2019 | 18.93 | 19.31 | 18.93 | 19.11 | 333,016 | +0.35(+1.89%) |
Aug 20, 2019 | 18.69 | 18.98 | 18.54 | 18.76 | 289,300 | +0.10(+0.51%) |
Aug 19, 2019 | 18.44 | 18.83 | 18.44 | 18.66 | 363,574 | +0.23(+1.22%) |
Aug 16, 2019 | 18.08 | 18.56 | 18.00 | 18.44 | 232,963 | +0.44(+2.46%) |
Aug 15, 2019 | 18.09 | 18.36 | 17.93 | 17.99 | 380,371 | -0.09(-0.49%) |
Aug 14, 2019 | 18.37 | 18.49 | 18.07 | 18.08 | 392,274 | -0.63(-3.35%) |
Aug 13, 2019 | 18.38 | 18.76 | 18.33 | 18.71 | 410,734 | +0.31(+1.71%) |
Aug 12, 2019 | 18.76 | 18.92 | 18.31 | 18.40 | 374,850 | -0.52(-2.74%) |
Aug 09, 2019 | 18.98 | 19.11 | 18.84 | 18.91 | 242,053 | -0.19(-1.00%) |
Aug 08, 2019 | 19.27 | 19.41 | 18.98 | 19.11 | 345,213 | +0.01(+0.04%) |
Aug 07, 2019 | 18.89 | 19.17 | 18.69 | 19.10 | 338,655 | -0.10(-0.53%) |
Aug 06, 2019 | 18.52 | 19.28 | 18.52 | 19.20 | 286,362 | +0.76(+4.14%) |
Aug 05, 2019 | 19.30 | 19.30 | 18.28 | 18.44 | 777,256 | -1.15(-5.88%) |
Aug 02, 2019 | 19.72 | 19.93 | 19.42 | 19.59 | 234,429 | -0.09(-0.45%) |
Aug 01, 2019 | 20.21 | 20.23 | 19.65 | 19.68 | 814,495 | -0.51(-2.52%) |
Jul 31, 2019 | 20.00 | 20.38 | 19.84 | 20.19 | 419,465 | +0.18(+0.90%) |
Jul 30, 2019 | 19.74 | 20.01 | 19.54 | 20.01 | 363,650 | +0.27(+1.36%) |
Jul 29, 2019 | 19.99 | 19.99 | 19.65 | 19.74 | 360,090 | -0.16(-0.81%) |
Jul 26, 2019 | 19.52 | 20.00 | 19.52 | 19.90 | 277,390 | +0.37(+1.92%) |
Jul 25, 2019 | 19.93 | 20.07 | 19.34 | 19.52 | 547,404 | -0.42(-2.11%) |
Jul 24, 2019 | 20.07 | 20.17 | 19.93 | 19.95 | 257,926 | -0.13(-0.67%) |
Jul 23, 2019 | 19.91 | 20.17 | 19.87 | 20.08 | 221,411 | +0.08(+0.40%) |
Jul 22, 2019 | 20.16 | 20.27 | 19.93 | 20.00 | 258,820 | -0.22(-1.09%) |
Jul 19, 2019 | 20.39 | 20.51 | 20.19 | 20.22 | 127,187 | -0.18(-0.89%) |
Jul 18, 2019 | 20.38 | 20.49 | 20.21 | 20.40 | 324,379 | +0.02(+0.10%) |
Jul 17, 2019 | 20.51 | 20.58 | 20.22 | 20.38 | 268,462 | -0.21(-1.04%) |
Jul 16, 2019 | 20.44 | 20.66 | 20.40 | 20.59 | 279,659 | +0.21(+1.05%) |
Jul 15, 2019 | 20.39 | 20.49 | 20.07 | 20.38 | 268,218 | -0.02(-0.10%) |
Jul 12, 2019 | 20.57 | 20.71 | 20.27 | 20.40 | 304,741 | -0.15(-0.72%) |
Jul 11, 2019 | 20.37 | 20.71 | 20.34 | 20.55 | 356,557 | +0.23(+1.12%) |
Jul 10, 2019 | 20.16 | 20.41 | 19.94 | 20.32 | 319,212 | +0.19(+0.96%) |
Jul 09, 2019 | 20.19 | 20.31 | 20.05 | 20.13 | 354,438 | -0.09(-0.43%) |
Jul 08, 2019 | 20.11 | 20.37 | 20.00 | 20.21 | 219,993 | +0.00(+0.00%) |
Jul 05, 2019 | 20.27 | 20.37 | 19.91 | 20.21 | 305,637 | -0.06(-0.30%) |
Jul 03, 2019 | 19.95 | 20.27 | 19.95 | 20.27 | 243,464 | +0.31(+1.58%) |
Jul 02, 2019 | 20.04 | 20.14 | 19.91 | 19.96 | 250,587 | -0.05(-0.23%) |