Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.25 | 22.27 | 22.25 | 22.25 | 552 | +0.07(+0.32%) |
Sep 27, 2019 | 22.29 | 22.29 | 22.17 | 22.18 | 92,204 | -0.12(-0.56%) |
Sep 26, 2019 | 22.23 | 22.31 | 22.23 | 22.30 | 6,363 | +0.08(+0.38%) |
Sep 25, 2019 | 22.11 | 22.22 | 22.11 | 22.22 | 2,189 | +0.05(+0.21%) |
Sep 24, 2019 | 22.30 | 22.30 | 22.15 | 22.17 | 10,123 | -0.11(-0.50%) |
Sep 23, 2019 | 22.27 | 22.28 | 22.23 | 22.28 | 2,277 | -0.04(-0.20%) |
Sep 20, 2019 | 22.45 | 22.45 | 22.33 | 22.33 | 6,453 | -0.01(-0.04%) |
Sep 19, 2019 | 22.33 | 22.39 | 22.33 | 22.34 | 9,546 | +0.03(+0.11%) |
Sep 18, 2019 | 22.28 | 22.31 | 22.26 | 22.31 | 15,988 | +0.00(+0.01%) |
Sep 17, 2019 | 22.26 | 22.32 | 22.26 | 22.31 | 25,317 | +0.04(+0.20%) |
Sep 16, 2019 | 22.32 | 22.34 | 22.26 | 22.27 | 24,047 | -0.12(-0.53%) |
Sep 13, 2019 | 22.39 | 22.41 | 22.37 | 22.39 | 16,256 | +0.06(+0.25%) |
Sep 12, 2019 | 22.30 | 22.35 | 22.29 | 22.33 | 10,748 | +0.10(+0.43%) |
Sep 11, 2019 | 22.21 | 22.23 | 22.21 | 22.23 | 1,671 | +0.19(+0.87%) |
Sep 10, 2019 | 21.97 | 22.06 | 21.97 | 22.04 | 5,837 | +0.03(+0.16%) |
Sep 09, 2019 | 22.06 | 22.06 | 21.95 | 22.01 | 5,938 | +0.02(+0.09%) |
Sep 06, 2019 | 21.94 | 22.01 | 21.94 | 21.99 | 5,212 | +0.04(+0.18%) |
Sep 05, 2019 | 21.90 | 21.97 | 21.90 | 21.95 | 10,037 | +0.21(+0.98%) |
Sep 04, 2019 | 21.76 | 21.76 | 21.73 | 21.73 | 25,683 | +0.15(+0.72%) |
Sep 03, 2019 | 21.60 | 21.60 | 21.54 | 21.58 | 6,342 | -0.03(-0.16%) |
Aug 30, 2019 | 21.62 | 21.62 | 21.56 | 21.61 | 7,694 | +0.11(+0.49%) |
Aug 29, 2019 | 21.52 | 21.53 | 21.50 | 21.51 | 4,678 | +0.19(+0.90%) |
Aug 28, 2019 | 21.14 | 21.33 | 21.14 | 21.31 | 5,790 | +0.06(+0.29%) |
Aug 27, 2019 | 21.31 | 21.31 | 21.23 | 21.25 | 5,534 | +0.01(+0.03%) |
Aug 26, 2019 | 21.29 | 21.29 | 21.24 | 21.24 | 2,292 | +0.24(+1.12%) |
Aug 23, 2019 | 21.35 | 21.35 | 21.01 | 21.01 | 4,467 | -0.34(-1.58%) |
Aug 22, 2019 | 21.47 | 21.47 | 21.35 | 21.35 | 7,831 | -0.15(-0.70%) |
Aug 21, 2019 | 21.48 | 21.53 | 21.46 | 21.50 | 21,429 | +0.19(+0.88%) |
Aug 20, 2019 | 21.33 | 21.35 | 21.29 | 21.31 | 7,566 | -0.05(-0.25%) |
Aug 19, 2019 | 21.39 | 21.40 | 21.36 | 21.36 | 7,068 | +0.17(+0.80%) |
Aug 16, 2019 | 21.05 | 21.23 | 21.05 | 21.19 | 9,803 | +0.23(+1.09%) |
Aug 15, 2019 | 20.92 | 20.99 | 20.91 | 20.96 | 7,583 | +0.07(+0.32%) |
Aug 14, 2019 | 21.01 | 21.01 | 20.90 | 20.90 | 5,210 | -0.51(-2.39%) |
Aug 13, 2019 | 21.39 | 21.44 | 21.30 | 21.41 | 5,328 | +0.25(+1.19%) |
Aug 12, 2019 | 21.24 | 21.26 | 21.13 | 21.16 | 7,679 | -0.23(-1.09%) |
Aug 09, 2019 | 21.36 | 21.39 | 21.30 | 21.39 | 4,715 | -0.09(-0.43%) |
Aug 08, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 2,696 | +0.19(+0.88%) |
Aug 07, 2019 | 21.10 | 21.31 | 21.01 | 21.30 | 12,083 | +0.13(+0.64%) |
Aug 06, 2019 | 21.25 | 21.26 | 21.10 | 21.16 | 17,765 | +0.12(+0.58%) |
Aug 05, 2019 | 21.19 | 21.21 | 20.93 | 21.04 | 7,263 | -0.57(-2.62%) |
Aug 02, 2019 | 21.62 | 21.76 | 21.56 | 21.60 | 6,080 | -0.20(-0.92%) |
Aug 01, 2019 | 22.01 | 22.14 | 21.80 | 21.81 | 35,187 | -0.18(-0.81%) |
Jul 31, 2019 | 22.14 | 22.14 | 21.89 | 21.98 | 6,378 | -0.10(-0.44%) |
Jul 30, 2019 | 22.16 | 22.16 | 22.08 | 22.08 | 19,856 | -0.23(-1.04%) |
Jul 29, 2019 | 22.37 | 22.37 | 22.28 | 22.31 | 6,568 | +0.01(+0.05%) |
Jul 26, 2019 | 22.31 | 22.32 | 22.29 | 22.30 | 2,978 | +0.12(+0.53%) |
Jul 25, 2019 | 22.28 | 22.28 | 22.18 | 22.18 | 6,433 | -0.17(-0.76%) |
Jul 24, 2019 | 22.32 | 22.35 | 22.31 | 22.35 | 2,079 | +0.01(+0.05%) |
Jul 23, 2019 | 22.31 | 22.35 | 22.29 | 22.34 | 1,734 | +0.18(+0.80%) |
Jul 22, 2019 | 22.16 | 22.19 | 22.12 | 22.16 | 10,914 | +0.06(+0.29%) |
Jul 19, 2019 | 22.19 | 22.19 | 22.10 | 22.10 | 6,949 | -0.01(-0.03%) |
Jul 18, 2019 | 22.12 | 22.12 | 22.05 | 22.11 | 14,591 | -0.07(-0.32%) |
Jul 17, 2019 | 22.22 | 22.22 | 22.18 | 22.18 | 1,077 | -0.05(-0.21%) |
Jul 16, 2019 | 22.24 | 22.26 | 22.21 | 22.22 | 4,934 | +0.02(+0.07%) |
Jul 15, 2019 | 22.21 | 22.22 | 22.19 | 22.21 | 10,455 | +0.11(+0.48%) |
Jul 12, 2019 | 22.17 | 22.17 | 22.10 | 22.10 | 3,971 | -0.07(-0.30%) |
Jul 11, 2019 | 22.20 | 22.20 | 22.13 | 22.17 | 27,285 | +0.00(+0.01%) |
Jul 10, 2019 | 22.30 | 22.30 | 22.17 | 22.17 | 14,749 | -0.03(-0.15%) |
Jul 09, 2019 | 22.15 | 22.20 | 22.15 | 22.20 | 6,742 | -0.04(-0.20%) |
Jul 08, 2019 | 22.26 | 22.28 | 22.23 | 22.24 | 4,608 | -0.12(-0.56%) |
Jul 05, 2019 | 22.34 | 22.37 | 22.29 | 22.37 | 5,336 | -0.04(-0.20%) |
Jul 03, 2019 | 22.39 | 22.43 | 22.37 | 22.41 | 4,591 | +0.09(+0.41%) |
Jul 02, 2019 | 22.30 | 22.35 | 22.30 | 22.32 | 3,593 | +0.02(+0.10%) |