Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.51 | 20.51 | 20.46 | 20.46 | 441 | -0.10(-0.46%) |
Sep 27, 2019 | 20.40 | 20.71 | 20.40 | 20.55 | 1,919 | +0.01(+0.07%) |
Sep 26, 2019 | 20.43 | 20.54 | 20.43 | 20.54 | 1,000 | -0.28(-1.34%) |
Sep 25, 2019 | 20.60 | 20.81 | 20.60 | 20.81 | 425 | +0.07(+0.32%) |
Sep 24, 2019 | 20.90 | 20.90 | 20.68 | 20.75 | 931 | -0.45(-2.12%) |
Sep 23, 2019 | 21.03 | 21.22 | 21.03 | 21.20 | 1,284 | -0.01(-0.04%) |
Sep 20, 2019 | 21.23 | 21.23 | 21.11 | 21.21 | 677 | +0.07(+0.31%) |
Sep 19, 2019 | 21.66 | 21.66 | 21.14 | 21.14 | 1,060 | -0.12(-0.55%) |
Sep 18, 2019 | 21.37 | 21.37 | 21.18 | 21.26 | 1,131 | -0.15(-0.69%) |
Sep 17, 2019 | 21.36 | 21.65 | 21.36 | 21.41 | 788 | -0.52(-2.37%) |
Sep 16, 2019 | 22.32 | 22.32 | 21.49 | 21.93 | 4,103 | +1.03(+4.94%) |
Sep 13, 2019 | 20.75 | 20.90 | 20.75 | 20.90 | 451 | +0.18(+0.87%) |
Sep 12, 2019 | 20.59 | 20.72 | 20.52 | 20.72 | 2,080 | -0.19(-0.91%) |
Sep 11, 2019 | 21.13 | 21.14 | 20.79 | 20.91 | 3,399 | +0.10(+0.46%) |
Sep 10, 2019 | 20.96 | 20.96 | 20.81 | 20.81 | 661 | +0.19(+0.93%) |
Sep 09, 2019 | 20.37 | 20.62 | 20.37 | 20.62 | 275 | +0.60(+2.98%) |
Sep 06, 2019 | 19.74 | 20.02 | 19.74 | 20.02 | 790 | -0.01(-0.03%) |
Sep 05, 2019 | 20.12 | 20.20 | 20.03 | 20.03 | 2,680 | +0.32(+1.63%) |
Sep 04, 2019 | 19.59 | 19.75 | 19.59 | 19.71 | 1,462 | +0.35(+1.82%) |
Sep 03, 2019 | 19.10 | 19.39 | 19.06 | 19.36 | 1,687 | -0.15(-0.78%) |
Aug 30, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 225 | -0.03(-0.16%) |
Aug 29, 2019 | 19.52 | 19.55 | 19.47 | 19.54 | 936 | +0.39(+2.03%) |
Aug 28, 2019 | 19.21 | 19.24 | 19.13 | 19.15 | 13,835 | +0.42(+2.23%) |
Aug 27, 2019 | 19.18 | 19.18 | 18.72 | 18.73 | 2,515 | -0.10(-0.54%) |
Aug 26, 2019 | 18.90 | 18.90 | 18.82 | 18.83 | 1,715 | +0.08(+0.42%) |
Aug 23, 2019 | 19.26 | 19.41 | 18.75 | 18.75 | 16,150 | -0.85(-4.34%) |
Aug 22, 2019 | 19.82 | 19.82 | 19.61 | 19.61 | 1,685 | -0.13(-0.65%) |
Aug 21, 2019 | 19.78 | 19.84 | 19.72 | 19.73 | 2,056 | +0.10(+0.52%) |
Aug 20, 2019 | 19.59 | 19.71 | 19.59 | 19.63 | 5,881 | -0.20(-1.03%) |
Aug 19, 2019 | 19.63 | 19.84 | 19.63 | 19.84 | 3,167 | +0.51(+2.64%) |
Aug 16, 2019 | 19.01 | 19.33 | 19.01 | 19.33 | 1,694 | +0.37(+1.97%) |
Aug 15, 2019 | 18.95 | 18.95 | 18.88 | 18.95 | 2,055 | -0.09(-0.47%) |
Aug 14, 2019 | 19.14 | 19.30 | 19.04 | 19.04 | 7,726 | -0.86(-4.31%) |
Aug 13, 2019 | 19.40 | 20.06 | 19.40 | 19.90 | 6,565 | +0.21(+1.05%) |
Aug 12, 2019 | 19.93 | 19.93 | 19.62 | 19.69 | 4,260 | -0.30(-1.51%) |
Aug 09, 2019 | 20.15 | 20.15 | 19.95 | 19.99 | 790 | -0.19(-0.94%) |
Aug 08, 2019 | 19.81 | 20.18 | 19.81 | 20.18 | 7,281 | +0.51(+2.60%) |
Aug 07, 2019 | 19.36 | 19.67 | 19.32 | 19.67 | 2,186 | -0.11(-0.54%) |
Aug 06, 2019 | 19.77 | 19.78 | 19.69 | 19.78 | 13,908 | -0.12(-0.60%) |
Aug 05, 2019 | 19.99 | 20.00 | 19.89 | 19.90 | 2,987 | -0.75(-3.63%) |
Aug 02, 2019 | 21.01 | 21.12 | 20.54 | 20.65 | 5,872 | -0.27(-1.30%) |
Aug 01, 2019 | 21.46 | 21.46 | 20.88 | 20.92 | 1,037 | -0.70(-3.22%) |
Jul 31, 2019 | 21.62 | 21.89 | 21.61 | 21.61 | 43,564 | +0.06(+0.28%) |
Jul 30, 2019 | 21.04 | 21.59 | 21.04 | 21.55 | 2,093 | +0.44(+2.11%) |
Jul 29, 2019 | 21.00 | 21.11 | 21.00 | 21.11 | 278 | -0.20(-0.96%) |
Jul 26, 2019 | 21.26 | 21.35 | 21.26 | 21.31 | 2,936 | -0.08(-0.37%) |
Jul 25, 2019 | 21.61 | 21.61 | 21.39 | 21.39 | 570 | -0.36(-1.67%) |
Jul 24, 2019 | 21.77 | 21.77 | 21.75 | 21.75 | 590 | +0.16(+0.75%) |
Jul 23, 2019 | 21.52 | 21.59 | 21.52 | 21.59 | 1,801 | +0.08(+0.36%) |
Jul 22, 2019 | 21.45 | 21.54 | 21.41 | 21.51 | 904 | +0.05(+0.22%) |
Jul 19, 2019 | 21.34 | 21.47 | 21.34 | 21.47 | 1,468 | +0.22(+1.02%) |
Jul 18, 2019 | 21.15 | 21.25 | 21.15 | 21.25 | 2,283 | -0.02(-0.08%) |
Jul 17, 2019 | 21.46 | 21.46 | 21.27 | 21.27 | 11,228 | -0.37(-1.69%) |
Jul 16, 2019 | 21.76 | 21.87 | 21.63 | 21.63 | 2,239 | -0.25(-1.14%) |
Jul 15, 2019 | 22.03 | 22.07 | 21.85 | 21.88 | 2,870 | -0.36(-1.63%) |
Jul 12, 2019 | 22.22 | 22.30 | 22.22 | 22.25 | 790 | +0.12(+0.54%) |
Jul 11, 2019 | 22.14 | 22.14 | 22.04 | 22.13 | 2,312 | -0.01(-0.04%) |
Jul 10, 2019 | 22.20 | 22.20 | 21.99 | 22.14 | 7,862 | +0.33(+1.52%) |
Jul 09, 2019 | 21.95 | 21.95 | 21.68 | 21.81 | 2,740 | +0.04(+0.16%) |
Jul 08, 2019 | 21.84 | 21.93 | 21.77 | 21.77 | 1,590 | -0.03(-0.14%) |
Jul 05, 2019 | 21.65 | 21.80 | 21.64 | 21.80 | 1,016 | +0.10(+0.44%) |
Jul 03, 2019 | 21.62 | 21.74 | 21.58 | 21.70 | 4,630 | +0.08(+0.39%) |
Jul 02, 2019 | 21.84 | 21.84 | 21.62 | 21.62 | 1,677 | -0.54(-2.46%) |