Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.39 | 20.39 | 20.06 | 20.14 | 61,003 | -0.26(-1.26%) |
Sep 27, 2019 | 20.27 | 20.70 | 19.84 | 20.40 | 78,816 | +0.04(+0.21%) |
Sep 26, 2019 | 20.39 | 20.57 | 20.32 | 20.36 | 60,452 | -0.03(-0.14%) |
Sep 25, 2019 | 20.39 | 20.41 | 20.24 | 20.39 | 66,159 | -0.13(-0.63%) |
Sep 24, 2019 | 20.42 | 20.66 | 20.37 | 20.52 | 208,778 | +0.01(+0.03%) |
Sep 23, 2019 | 20.64 | 20.78 | 20.43 | 20.51 | 450,465 | -0.28(-1.34%) |
Sep 20, 2019 | 20.76 | 20.79 | 20.57 | 20.79 | 444,021 | +0.03(+0.14%) |
Sep 19, 2019 | 20.72 | 20.93 | 20.72 | 20.76 | 41,347 | -0.03(-0.14%) |
Sep 18, 2019 | 20.70 | 21.05 | 20.70 | 20.79 | 56,617 | -0.01(-0.07%) |
Sep 17, 2019 | 21.03 | 21.07 | 20.74 | 20.80 | 148,466 | -0.28(-1.33%) |
Sep 16, 2019 | 20.78 | 21.18 | 20.75 | 21.08 | 118,836 | +0.14(+0.68%) |
Sep 13, 2019 | 20.78 | 21.07 | 20.57 | 20.94 | 109,366 | +0.28(+1.35%) |
Sep 12, 2019 | 20.83 | 20.83 | 20.59 | 20.66 | 499,289 | -0.02(-0.10%) |
Sep 11, 2019 | 20.91 | 20.91 | 20.62 | 20.68 | 388,349 | -0.16(-0.79%) |
Sep 10, 2019 | 20.65 | 20.88 | 20.54 | 20.85 | 82,009 | +0.19(+0.94%) |
Sep 09, 2019 | 20.77 | 21.06 | 20.60 | 20.65 | 66,576 | -0.14(-0.69%) |
Sep 06, 2019 | 20.54 | 20.84 | 20.54 | 20.80 | 118,852 | +0.17(+0.83%) |
Sep 05, 2019 | 20.44 | 20.62 | 20.29 | 20.62 | 294,277 | +0.31(+1.52%) |
Sep 04, 2019 | 20.33 | 20.44 | 20.25 | 20.32 | 60,116 | +0.19(+0.96%) |
Sep 03, 2019 | 20.29 | 20.29 | 20.09 | 20.12 | 168,662 | -0.32(-1.54%) |
Aug 30, 2019 | 20.27 | 20.44 | 20.12 | 20.44 | 167,257 | +0.33(+1.64%) |
Aug 29, 2019 | 19.86 | 20.11 | 19.86 | 20.11 | 211,944 | +0.26(+1.30%) |
Aug 28, 2019 | 19.95 | 20.00 | 19.75 | 19.85 | 175,584 | -0.21(-1.04%) |
Aug 27, 2019 | 19.97 | 20.10 | 19.81 | 20.06 | 449,895 | +0.09(+0.43%) |
Aug 26, 2019 | 20.17 | 20.34 | 19.89 | 19.97 | 116,383 | -0.11(-0.57%) |
Aug 23, 2019 | 20.52 | 20.60 | 20.09 | 20.09 | 126,803 | -0.49(-2.37%) |
Aug 22, 2019 | 20.81 | 20.90 | 20.55 | 20.57 | 130,371 | -0.33(-1.58%) |
Aug 21, 2019 | 21.24 | 21.29 | 20.82 | 20.90 | 88,509 | -0.10(-0.48%) |
Aug 20, 2019 | 20.84 | 21.01 | 20.79 | 21.00 | 211,054 | +0.06(+0.27%) |
Aug 19, 2019 | 21.23 | 21.31 | 20.72 | 20.95 | 192,413 | -0.03(-0.14%) |
Aug 16, 2019 | 20.89 | 21.12 | 20.79 | 20.98 | 207,712 | +0.17(+0.83%) |
Aug 15, 2019 | 20.93 | 20.96 | 20.47 | 20.80 | 151,371 | +0.01(+0.07%) |
Aug 14, 2019 | 20.80 | 20.97 | 20.57 | 20.79 | 177,702 | -0.28(-1.33%) |
Aug 13, 2019 | 21.00 | 21.20 | 20.79 | 21.07 | 190,353 | +0.50(+2.44%) |
Aug 12, 2019 | 20.85 | 20.85 | 20.49 | 20.57 | 69,764 | -0.54(-2.58%) |
Aug 09, 2019 | 21.01 | 21.11 | 20.85 | 21.11 | 174,511 | +0.11(+0.55%) |
Aug 08, 2019 | 20.61 | 21.00 | 20.61 | 21.00 | 162,156 | +0.45(+2.20%) |
Aug 07, 2019 | 20.27 | 20.60 | 20.18 | 20.55 | 85,812 | +0.18(+0.88%) |
Aug 06, 2019 | 20.17 | 20.40 | 19.95 | 20.37 | 73,353 | +0.68(+3.46%) |
Aug 05, 2019 | 19.91 | 19.97 | 19.68 | 19.68 | 102,786 | -0.52(-2.55%) |
Aug 02, 2019 | 20.50 | 20.50 | 20.01 | 20.20 | 44,360 | -0.27(-1.33%) |
Aug 01, 2019 | 20.72 | 20.85 | 20.47 | 20.47 | 33,462 | -0.13(-0.63%) |
Jul 31, 2019 | 20.71 | 20.91 | 20.48 | 20.60 | 45,653 | -0.17(-0.83%) |
Jul 30, 2019 | 21.13 | 21.34 | 20.66 | 20.77 | 75,533 | -0.21(-0.99%) |
Jul 29, 2019 | 21.00 | 21.00 | 20.80 | 20.98 | 15,369 | +0.05(+0.24%) |
Jul 26, 2019 | 20.85 | 21.15 | 20.73 | 20.93 | 133,220 | +0.21(+1.00%) |
Jul 25, 2019 | 20.94 | 20.94 | 20.56 | 20.72 | 55,574 | +0.15(+0.73%) |
Jul 24, 2019 | 20.72 | 20.81 | 20.47 | 20.57 | 31,042 | -0.11(-0.52%) |
Jul 23, 2019 | 20.92 | 20.93 | 20.61 | 20.68 | 29,268 | -0.29(-1.37%) |
Jul 22, 2019 | 21.15 | 21.20 | 20.90 | 20.97 | 47,528 | -0.20(-0.95%) |
Jul 19, 2019 | 21.17 | 21.20 | 21.03 | 21.17 | 42,965 | -0.04(-0.20%) |
Jul 18, 2019 | 21.33 | 21.33 | 21.06 | 21.21 | 45,961 | +0.09(+0.41%) |
Jul 17, 2019 | 21.27 | 21.27 | 21.05 | 21.13 | 135,455 | -0.09(-0.44%) |
Jul 16, 2019 | 21.25 | 21.35 | 21.20 | 21.22 | 15,261 | +0.05(+0.24%) |
Jul 15, 2019 | 21.07 | 21.33 | 21.01 | 21.17 | 66,084 | +0.09(+0.44%) |
Jul 12, 2019 | 20.96 | 21.15 | 20.96 | 21.08 | 35,850 | +0.06(+0.27%) |
Jul 11, 2019 | 20.93 | 21.19 | 20.86 | 21.02 | 57,049 | +0.19(+0.89%) |
Jul 10, 2019 | 20.95 | 21.10 | 20.83 | 20.83 | 47,918 | -0.03(-0.14%) |
Jul 09, 2019 | 20.88 | 21.12 | 20.70 | 20.86 | 54,401 | -0.16(-0.78%) |
Jul 08, 2019 | 21.00 | 21.14 | 20.85 | 21.03 | 39,370 | -0.09(-0.41%) |
Jul 05, 2019 | 21.04 | 21.14 | 20.94 | 21.11 | 78,537 | +0.07(+0.34%) |
Jul 03, 2019 | 21.00 | 21.22 | 20.94 | 21.04 | 59,705 | +0.03(+0.14%) |
Jul 02, 2019 | 21.00 | 21.14 | 20.97 | 21.01 | 56,304 | +0.01(+0.07%) |