Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.09 | 21.09 | 21.01 | 21.07 | 60,964 | +0.02(+0.08%) |
Sep 27, 2019 | 21.15 | 21.15 | 21.01 | 21.05 | 93,652 | -0.06(-0.30%) |
Sep 26, 2019 | 21.12 | 21.14 | 21.09 | 21.11 | 51,851 | -0.07(-0.33%) |
Sep 25, 2019 | 21.19 | 21.19 | 21.11 | 21.18 | 65,401 | +0.02(+0.07%) |
Sep 24, 2019 | 21.22 | 21.26 | 21.13 | 21.17 | 71,110 | -0.04(-0.19%) |
Sep 23, 2019 | 21.20 | 21.25 | 21.18 | 21.21 | 67,550 | +0.01(+0.04%) |
Sep 20, 2019 | 21.24 | 21.25 | 21.18 | 21.20 | 118,812 | +0.03(+0.15%) |
Sep 19, 2019 | 21.23 | 21.25 | 21.15 | 21.17 | 104,155 | -0.06(-0.30%) |
Sep 18, 2019 | 21.26 | 21.26 | 21.12 | 21.23 | 74,225 | -0.01(-0.04%) |
Sep 17, 2019 | 21.24 | 21.26 | 21.17 | 21.24 | 31,745 | +0.02(+0.07%) |
Sep 16, 2019 | 21.21 | 21.25 | 21.16 | 21.22 | 206,331 | +0.09(+0.41%) |
Sep 13, 2019 | 21.18 | 21.18 | 21.07 | 21.14 | 63,408 | +0.02(+0.11%) |
Sep 12, 2019 | 21.18 | 21.21 | 21.11 | 21.11 | 57,834 | +0.00(+0.00%) |
Sep 11, 2019 | 21.03 | 21.15 | 21.03 | 21.11 | 219,769 | +0.08(+0.37%) |
Sep 10, 2019 | 21.11 | 21.11 | 21.02 | 21.04 | 69,419 | -0.09(-0.41%) |
Sep 09, 2019 | 21.10 | 21.12 | 21.03 | 21.12 | 65,828 | +0.06(+0.30%) |
Sep 06, 2019 | 21.02 | 21.15 | 21.02 | 21.06 | 55,530 | -0.02(-0.11%) |
Sep 05, 2019 | 21.08 | 21.10 | 20.98 | 21.08 | 51,527 | +0.13(+0.60%) |
Sep 04, 2019 | 20.93 | 21.02 | 20.90 | 20.96 | 55,682 | -0.01(-0.04%) |
Sep 03, 2019 | 21.02 | 21.02 | 20.89 | 20.96 | 142,437 | -0.03(-0.15%) |
Aug 30, 2019 | 21.07 | 21.07 | 20.93 | 21.00 | 29,741 | -0.01(-0.04%) |
Aug 29, 2019 | 21.07 | 21.07 | 20.96 | 21.00 | 38,163 | +0.02(+0.07%) |
Aug 28, 2019 | 20.93 | 21.00 | 20.86 | 20.99 | 29,170 | +0.09(+0.45%) |
Aug 27, 2019 | 20.92 | 20.95 | 20.82 | 20.89 | 40,124 | -0.02(-0.11%) |
Aug 26, 2019 | 20.89 | 20.92 | 20.78 | 20.92 | 210,780 | +0.14(+0.68%) |
Aug 23, 2019 | 20.78 | 20.92 | 20.70 | 20.78 | 48,249 | -0.06(-0.30%) |
Aug 22, 2019 | 20.91 | 20.92 | 20.80 | 20.84 | 52,736 | -0.01(-0.04%) |
Aug 21, 2019 | 20.88 | 20.89 | 20.81 | 20.85 | 45,381 | +0.06(+0.30%) |
Aug 20, 2019 | 20.79 | 20.79 | 20.71 | 20.78 | 25,071 | -0.02(-0.11%) |
Aug 19, 2019 | 20.82 | 20.82 | 20.76 | 20.81 | 54,873 | +0.11(+0.53%) |
Aug 16, 2019 | 20.63 | 20.74 | 20.63 | 20.70 | 37,016 | +0.08(+0.38%) |
Aug 15, 2019 | 20.57 | 20.65 | 20.57 | 20.62 | 43,923 | +0.03(+0.15%) |
Aug 14, 2019 | 20.75 | 20.75 | 20.49 | 20.59 | 91,513 | -0.17(-0.81%) |
Aug 13, 2019 | 20.70 | 20.81 | 20.70 | 20.76 | 31,369 | +0.07(+0.32%) |
Aug 12, 2019 | 20.72 | 20.76 | 20.64 | 20.69 | 41,432 | -0.05(-0.26%) |
Aug 09, 2019 | 20.78 | 20.78 | 20.73 | 20.75 | 31,400 | -0.06(-0.30%) |
Aug 08, 2019 | 20.78 | 20.85 | 20.73 | 20.81 | 24,874 | +0.06(+0.30%) |
Aug 07, 2019 | 20.74 | 20.75 | 20.66 | 20.75 | 27,523 | -0.05(-0.26%) |
Aug 06, 2019 | 20.83 | 20.84 | 20.68 | 20.80 | 25,762 | +0.12(+0.57%) |
Aug 05, 2019 | 20.77 | 20.77 | 20.57 | 20.68 | 53,682 | -0.21(-0.99%) |
Aug 02, 2019 | 20.84 | 20.93 | 20.84 | 20.89 | 25,656 | +0.09(+0.43%) |
Aug 01, 2019 | 20.93 | 21.02 | 20.79 | 20.80 | 159,241 | -0.08(-0.39%) |
Jul 31, 2019 | 20.95 | 20.97 | 20.72 | 20.88 | 42,323 | -0.05(-0.26%) |
Jul 30, 2019 | 20.90 | 20.94 | 20.84 | 20.94 | 32,024 | +0.01(+0.06%) |
Jul 29, 2019 | 20.95 | 20.95 | 20.88 | 20.92 | 43,641 | -0.02(-0.10%) |
Jul 26, 2019 | 20.84 | 20.96 | 20.83 | 20.94 | 33,472 | +0.06(+0.30%) |
Jul 25, 2019 | 20.90 | 20.90 | 20.84 | 20.88 | 44,967 | -0.02(-0.11%) |
Jul 24, 2019 | 20.90 | 20.91 | 20.86 | 20.90 | 26,433 | +0.05(+0.22%) |
Jul 23, 2019 | 20.86 | 20.88 | 20.81 | 20.86 | 40,317 | +0.04(+0.20%) |
Jul 22, 2019 | 20.82 | 20.83 | 20.75 | 20.82 | 23,850 | +0.07(+0.33%) |
Jul 19, 2019 | 20.70 | 20.80 | 20.70 | 20.75 | 61,687 | -0.06(-0.30%) |
Jul 18, 2019 | 20.79 | 20.82 | 20.75 | 20.81 | 44,177 | +0.01(+0.04%) |
Jul 17, 2019 | 20.80 | 20.81 | 20.75 | 20.80 | 64,607 | +0.05(+0.26%) |
Jul 16, 2019 | 20.79 | 20.79 | 20.72 | 20.75 | 55,359 | -0.03(-0.15%) |
Jul 15, 2019 | 20.82 | 20.82 | 20.77 | 20.78 | 86,815 | -0.01(-0.04%) |
Jul 12, 2019 | 20.72 | 20.79 | 20.66 | 20.79 | 37,576 | +0.05(+0.26%) |
Jul 11, 2019 | 20.89 | 20.89 | 20.66 | 20.73 | 47,634 | -0.01(-0.06%) |
Jul 10, 2019 | 20.72 | 20.78 | 20.72 | 20.74 | 54,217 | +0.03(+0.13%) |
Jul 09, 2019 | 20.73 | 20.73 | 20.68 | 20.72 | 25,595 | -0.02(-0.07%) |
Jul 08, 2019 | 20.73 | 20.74 | 20.66 | 20.73 | 29,163 | +0.00(+0.00%) |
Jul 05, 2019 | 20.66 | 20.75 | 20.62 | 20.73 | 17,441 | -0.10(-0.49%) |
Jul 03, 2019 | 20.78 | 20.83 | 20.70 | 20.83 | 14,107 | +0.07(+0.34%) |
Jul 02, 2019 | 20.74 | 20.77 | 20.69 | 20.76 | 109,732 | +0.04(+0.19%) |