Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.62 | 19.68 | 19.62 | 19.66 | 15,112 | +0.09(+0.46%) |
Sep 27, 2019 | 19.64 | 19.64 | 19.52 | 19.57 | 4,415 | -0.08(-0.38%) |
Sep 26, 2019 | 19.57 | 19.66 | 19.57 | 19.64 | 9,055 | +0.09(+0.47%) |
Sep 25, 2019 | 19.49 | 19.58 | 19.49 | 19.55 | 30,752 | -0.07(-0.34%) |
Sep 24, 2019 | 19.66 | 19.68 | 19.58 | 19.62 | 13,121 | -0.08(-0.42%) |
Sep 23, 2019 | 19.77 | 19.77 | 19.68 | 19.70 | 7,250 | +0.00(+0.02%) |
Sep 20, 2019 | 19.67 | 19.71 | 19.67 | 19.70 | 10,671 | +0.02(+0.10%) |
Sep 19, 2019 | 19.63 | 19.71 | 19.63 | 19.68 | 8,093 | +0.01(+0.06%) |
Sep 18, 2019 | 19.59 | 19.69 | 19.55 | 19.66 | 9,478 | +0.01(+0.03%) |
Sep 17, 2019 | 19.68 | 19.69 | 19.62 | 19.66 | 17,833 | -0.02(-0.11%) |
Sep 16, 2019 | 19.66 | 19.71 | 19.64 | 19.68 | 8,446 | +0.05(+0.25%) |
Sep 13, 2019 | 19.67 | 19.68 | 19.62 | 19.63 | 28,826 | +0.01(+0.05%) |
Sep 12, 2019 | 19.66 | 19.66 | 19.62 | 19.62 | 15,232 | +0.05(+0.28%) |
Sep 11, 2019 | 19.56 | 19.61 | 19.56 | 19.57 | 5,939 | +0.06(+0.30%) |
Sep 10, 2019 | 19.54 | 19.57 | 19.47 | 19.51 | 20,412 | -0.04(-0.19%) |
Sep 09, 2019 | 19.55 | 19.57 | 19.52 | 19.54 | 5,625 | -0.02(-0.08%) |
Sep 06, 2019 | 19.58 | 19.59 | 19.55 | 19.56 | 4,415 | +0.10(+0.52%) |
Sep 05, 2019 | 19.40 | 19.49 | 19.40 | 19.46 | 13,725 | +0.04(+0.21%) |
Sep 04, 2019 | 19.36 | 19.46 | 19.36 | 19.42 | 22,135 | -0.01(-0.04%) |
Sep 03, 2019 | 19.42 | 19.47 | 19.40 | 19.43 | 7,954 | -0.10(-0.51%) |
Aug 30, 2019 | 19.52 | 19.56 | 19.48 | 19.53 | 7,996 | -0.03(-0.14%) |
Aug 29, 2019 | 19.54 | 19.56 | 19.53 | 19.55 | 8,449 | -0.06(-0.31%) |
Aug 28, 2019 | 19.56 | 19.61 | 19.53 | 19.61 | 5,929 | +0.01(+0.06%) |
Aug 27, 2019 | 19.58 | 19.68 | 19.58 | 19.60 | 15,603 | +0.06(+0.31%) |
Aug 26, 2019 | 19.55 | 19.63 | 19.54 | 19.54 | 18,163 | -0.04(-0.21%) |
Aug 23, 2019 | 19.59 | 19.68 | 19.58 | 19.58 | 10,949 | -0.02(-0.12%) |
Aug 22, 2019 | 19.63 | 19.68 | 19.61 | 19.61 | 12,344 | -0.04(-0.23%) |
Aug 21, 2019 | 19.60 | 19.65 | 19.60 | 19.65 | 4,670 | +0.12(+0.63%) |
Aug 20, 2019 | 19.45 | 19.53 | 19.45 | 19.53 | 8,011 | +0.07(+0.38%) |
Aug 19, 2019 | 19.46 | 19.48 | 19.42 | 19.46 | 7,783 | -0.02(-0.10%) |
Aug 16, 2019 | 19.43 | 19.49 | 19.43 | 19.48 | 5,413 | +0.05(+0.25%) |
Aug 15, 2019 | 19.44 | 19.45 | 19.39 | 19.43 | 15,889 | -0.04(-0.21%) |
Aug 14, 2019 | 19.55 | 19.55 | 19.47 | 19.47 | 23,713 | -0.15(-0.75%) |
Aug 13, 2019 | 19.58 | 19.67 | 19.56 | 19.61 | 11,790 | +0.06(+0.28%) |
Aug 12, 2019 | 19.60 | 19.60 | 19.53 | 19.56 | 6,339 | +0.02(+0.11%) |
Aug 09, 2019 | 19.58 | 19.58 | 19.48 | 19.54 | 8,734 | -0.04(-0.23%) |
Aug 08, 2019 | 19.57 | 19.61 | 19.48 | 19.58 | 12,906 | -0.04(-0.21%) |
Aug 07, 2019 | 19.57 | 19.62 | 19.54 | 19.62 | 15,507 | +0.10(+0.50%) |
Aug 06, 2019 | 19.57 | 19.57 | 19.49 | 19.52 | 14,043 | -0.11(-0.58%) |
Aug 05, 2019 | 19.77 | 19.77 | 19.57 | 19.64 | 61,758 | -0.23(-1.15%) |
Aug 02, 2019 | 19.90 | 19.90 | 19.82 | 19.87 | 18,699 | -0.09(-0.46%) |
Aug 01, 2019 | 20.03 | 20.09 | 19.92 | 19.96 | 18,333 | -0.04(-0.20%) |
Jul 31, 2019 | 20.11 | 20.12 | 19.96 | 20.00 | 33,835 | -0.07(-0.35%) |
Jul 30, 2019 | 20.07 | 20.07 | 19.99 | 20.07 | 21,146 | -0.04(-0.22%) |
Jul 29, 2019 | 20.13 | 20.14 | 20.07 | 20.11 | 24,852 | +0.02(+0.12%) |
Jul 26, 2019 | 20.05 | 20.11 | 20.05 | 20.09 | 14,931 | -0.00(-0.02%) |
Jul 25, 2019 | 20.13 | 20.13 | 20.05 | 20.09 | 8,991 | -0.02(-0.08%) |
Jul 24, 2019 | 20.10 | 20.14 | 20.07 | 20.11 | 20,557 | +0.03(+0.16%) |
Jul 23, 2019 | 20.09 | 20.11 | 20.02 | 20.08 | 8,590 | +0.04(+0.22%) |
Jul 22, 2019 | 20.02 | 20.06 | 19.99 | 20.03 | 23,072 | +0.08(+0.41%) |
Jul 19, 2019 | 19.92 | 20.01 | 19.92 | 19.95 | 9,254 | -0.07(-0.33%) |
Jul 18, 2019 | 20.04 | 20.04 | 19.94 | 20.02 | 11,967 | -0.02(-0.10%) |
Jul 17, 2019 | 20.01 | 20.04 | 19.98 | 20.04 | 35,628 | +0.06(+0.31%) |
Jul 16, 2019 | 20.01 | 20.01 | 19.93 | 19.98 | 28,916 | -0.04(-0.20%) |
Jul 15, 2019 | 20.04 | 20.04 | 20.00 | 20.02 | 15,997 | +0.00(+0.00%) |
Jul 12, 2019 | 20.03 | 20.04 | 19.98 | 20.02 | 15,054 | -0.01(-0.03%) |
Jul 11, 2019 | 19.99 | 20.07 | 19.99 | 20.02 | 24,501 | +0.04(+0.21%) |
Jul 10, 2019 | 19.95 | 20.07 | 19.95 | 19.98 | 13,495 | -0.01(-0.05%) |
Jul 09, 2019 | 20.02 | 20.02 | 19.94 | 19.99 | 46,034 | -0.02(-0.09%) |
Jul 08, 2019 | 20.07 | 20.07 | 19.97 | 20.01 | 20,355 | -0.02(-0.08%) |
Jul 05, 2019 | 20.07 | 20.07 | 19.96 | 20.02 | 8,637 | -0.05(-0.24%) |
Jul 03, 2019 | 19.98 | 20.08 | 19.98 | 20.07 | 3,208 | +0.00(+0.02%) |
Jul 02, 2019 | 20.02 | 20.11 | 20.02 | 20.07 | 14,843 | +0.05(+0.27%) |