Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.07 | 21.17 | 21.07 | 21.15 | 34,484 | +0.04(+0.19%) |
Sep 27, 2019 | 21.06 | 21.12 | 21.06 | 21.11 | 25,800 | -0.00(-0.02%) |
Sep 26, 2019 | 21.15 | 21.15 | 21.08 | 21.11 | 21,827 | +0.00(+0.02%) |
Sep 25, 2019 | 21.19 | 21.19 | 21.09 | 21.11 | 51,018 | -0.07(-0.33%) |
Sep 24, 2019 | 21.17 | 21.19 | 21.15 | 21.18 | 66,758 | +0.06(+0.28%) |
Sep 23, 2019 | 21.10 | 21.15 | 21.10 | 21.12 | 36,259 | +0.07(+0.31%) |
Sep 20, 2019 | 21.04 | 21.06 | 21.02 | 21.05 | 18,600 | +0.07(+0.31%) |
Sep 19, 2019 | 20.99 | 21.02 | 20.87 | 20.99 | 44,100 | +0.08(+0.38%) |
Sep 18, 2019 | 20.92 | 20.99 | 20.90 | 20.91 | 98,576 | +0.06(+0.29%) |
Sep 17, 2019 | 20.87 | 20.93 | 20.85 | 20.85 | 43,548 | -0.01(-0.05%) |
Sep 16, 2019 | 21.00 | 21.00 | 20.86 | 20.86 | 216,708 | -0.05(-0.24%) |
Sep 13, 2019 | 21.00 | 21.03 | 20.90 | 20.91 | 87,000 | -0.14(-0.67%) |
Sep 12, 2019 | 21.09 | 21.12 | 21.03 | 21.05 | 34,660 | -0.03(-0.14%) |
Sep 11, 2019 | 21.15 | 21.15 | 21.08 | 21.08 | 11,614 | -0.03(-0.14%) |
Sep 10, 2019 | 21.20 | 21.21 | 21.11 | 21.11 | 31,872 | -0.09(-0.42%) |
Sep 09, 2019 | 21.22 | 21.26 | 21.16 | 21.20 | 224,381 | -0.12(-0.56%) |
Sep 06, 2019 | 21.30 | 21.34 | 21.30 | 21.32 | 64,700 | +0.01(+0.05%) |
Sep 05, 2019 | 21.38 | 21.39 | 21.28 | 21.31 | 47,359 | -0.05(-0.23%) |
Sep 04, 2019 | 21.35 | 21.42 | 21.35 | 21.36 | 69,199 | -0.01(-0.05%) |
Sep 03, 2019 | 21.41 | 21.41 | 21.33 | 21.37 | 38,067 | -0.05(-0.23%) |
Aug 30, 2019 | 21.39 | 21.46 | 21.37 | 21.42 | 52,700 | +0.01(+0.05%) |
Aug 29, 2019 | 21.47 | 21.47 | 21.40 | 21.41 | 68,720 | -0.04(-0.21%) |
Aug 28, 2019 | 21.38 | 21.45 | 21.38 | 21.45 | 84,238 | +0.08(+0.40%) |
Aug 27, 2019 | 21.42 | 21.42 | 21.36 | 21.37 | 92,080 | +0.01(+0.05%) |
Aug 26, 2019 | 21.42 | 21.42 | 21.34 | 21.36 | 101,196 | -0.05(-0.23%) |
Aug 23, 2019 | 21.37 | 21.41 | 21.34 | 21.41 | 55,000 | +0.05(+0.23%) |
Aug 22, 2019 | 21.36 | 21.37 | 21.33 | 21.36 | 33,648 | -0.01(-0.05%) |
Aug 21, 2019 | 21.39 | 21.39 | 21.30 | 21.37 | 96,582 | -0.03(-0.14%) |
Aug 20, 2019 | 21.34 | 21.41 | 21.34 | 21.40 | 110,845 | +0.04(+0.19%) |
Aug 19, 2019 | 21.29 | 21.41 | 21.29 | 21.36 | 212,891 | -0.02(-0.09%) |
Aug 16, 2019 | 21.38 | 21.39 | 21.33 | 21.38 | 74,700 | -0.02(-0.09%) |
Aug 15, 2019 | 21.35 | 21.41 | 21.35 | 21.40 | 31,352 | +0.06(+0.28%) |
Aug 14, 2019 | 21.36 | 21.39 | 21.33 | 21.34 | 119,452 | +0.08(+0.38%) |
Aug 13, 2019 | 21.18 | 21.28 | 21.11 | 21.26 | 257,703 | +0.07(+0.33%) |
Aug 12, 2019 | 21.22 | 21.25 | 21.18 | 21.19 | 153,097 | +0.02(+0.09%) |
Aug 09, 2019 | 21.15 | 21.18 | 21.12 | 21.17 | 59,200 | +0.03(+0.14%) |
Aug 08, 2019 | 21.14 | 21.18 | 21.07 | 21.14 | 34,027 | +0.01(+0.05%) |
Aug 07, 2019 | 21.14 | 21.16 | 21.11 | 21.13 | 16,668 | +0.06(+0.28%) |
Aug 06, 2019 | 20.99 | 21.07 | 20.99 | 21.07 | 35,213 | +0.02(+0.10%) |
Aug 05, 2019 | 20.97 | 21.05 | 20.97 | 21.05 | 81,336 | +0.11(+0.55%) |
Aug 02, 2019 | 20.98 | 20.98 | 20.90 | 20.94 | 34,500 | +0.06(+0.26%) |
Aug 01, 2019 | 20.87 | 20.92 | 20.84 | 20.88 | 30,083 | +0.02(+0.10%) |
Jul 31, 2019 | 20.86 | 20.91 | 20.86 | 20.86 | 45,146 | -0.03(-0.14%) |
Jul 30, 2019 | 20.88 | 20.90 | 20.86 | 20.89 | 22,724 | +0.05(+0.24%) |
Jul 29, 2019 | 20.88 | 20.88 | 20.83 | 20.84 | 41,029 | -0.02(-0.12%) |
Jul 26, 2019 | 20.84 | 20.87 | 20.84 | 20.86 | 22,300 | +0.04(+0.17%) |
Jul 25, 2019 | 20.87 | 20.87 | 20.83 | 20.83 | 34,624 | -0.05(-0.22%) |
Jul 24, 2019 | 20.88 | 20.88 | 20.82 | 20.88 | 147,294 | +0.05(+0.24%) |
Jul 23, 2019 | 20.84 | 20.85 | 20.82 | 20.82 | 11,583 | -0.02(-0.10%) |
Jul 22, 2019 | 20.83 | 20.86 | 20.80 | 20.84 | 42,762 | -0.02(-0.07%) |
Jul 19, 2019 | 20.84 | 20.87 | 20.81 | 20.86 | 44,000 | +0.03(+0.14%) |
Jul 18, 2019 | 20.79 | 20.84 | 20.76 | 20.83 | 37,662 | +0.07(+0.34%) |
Jul 17, 2019 | 20.72 | 20.80 | 20.72 | 20.76 | 80,061 | +0.01(+0.02%) |
Jul 16, 2019 | 20.72 | 20.77 | 20.71 | 20.75 | 18,804 | -0.03(-0.12%) |
Jul 15, 2019 | 20.73 | 20.79 | 20.73 | 20.78 | 21,201 | -0.01(-0.05%) |
Jul 12, 2019 | 20.78 | 20.79 | 20.71 | 20.79 | 23,200 | +0.02(+0.10%) |
Jul 11, 2019 | 20.78 | 20.78 | 20.72 | 20.77 | 47,813 | -0.01(-0.05%) |
Jul 10, 2019 | 20.74 | 20.79 | 20.74 | 20.78 | 7,039 | +0.01(+0.05%) |
Jul 09, 2019 | 20.76 | 20.79 | 20.71 | 20.77 | 27,340 | +0.07(+0.34%) |
Jul 08, 2019 | 20.71 | 20.75 | 20.69 | 20.70 | 27,329 | -0.01(-0.05%) |
Jul 05, 2019 | 20.73 | 20.74 | 20.69 | 20.71 | 18,100 | -0.02(-0.11%) |
Jul 03, 2019 | 20.71 | 20.75 | 20.71 | 20.73 | 18,200 | -0.02(-0.08%) |
Jul 02, 2019 | 20.69 | 20.75 | 20.69 | 20.75 | 41,748 | +0.06(+0.29%) |