Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.48 | 19.67 | 19.46 | 19.50 | 1,135,218 | +0.00(+0.00%) |
Sep 27, 2019 | 19.54 | 19.59 | 19.41 | 19.50 | 1,115,870 | +0.00(+0.00%) |
Sep 26, 2019 | 19.47 | 19.58 | 19.41 | 19.50 | 767,089 | +0.09(+0.45%) |
Sep 25, 2019 | 19.34 | 19.49 | 19.32 | 19.41 | 1,247,764 | +0.08(+0.39%) |
Sep 24, 2019 | 19.45 | 19.52 | 19.26 | 19.33 | 1,341,984 | -0.08(-0.39%) |
Sep 23, 2019 | 19.27 | 19.50 | 19.27 | 19.41 | 914,189 | +0.11(+0.57%) |
Sep 20, 2019 | 19.43 | 19.61 | 19.26 | 19.30 | 3,082,820 | -0.08(-0.42%) |
Sep 19, 2019 | 19.41 | 19.49 | 19.33 | 19.38 | 944,922 | +0.06(+0.30%) |
Sep 18, 2019 | 19.52 | 19.57 | 19.19 | 19.32 | 1,081,191 | -0.10(-0.54%) |
Sep 17, 2019 | 19.18 | 19.48 | 19.18 | 19.43 | 1,132,028 | +0.30(+1.58%) |
Sep 16, 2019 | 19.00 | 19.20 | 18.87 | 19.12 | 1,488,079 | +0.17(+0.92%) |
Sep 13, 2019 | 19.37 | 19.61 | 18.86 | 18.95 | 1,948,907 | -0.47(-2.43%) |
Sep 12, 2019 | 19.51 | 19.62 | 19.29 | 19.42 | 1,814,776 | +0.13(+0.66%) |
Sep 11, 2019 | 18.97 | 19.32 | 18.89 | 19.29 | 2,180,941 | +0.32(+1.69%) |
Sep 10, 2019 | 19.29 | 19.36 | 18.83 | 18.97 | 1,427,187 | -0.43(-2.22%) |
Sep 09, 2019 | 19.51 | 19.53 | 19.37 | 19.40 | 1,528,089 | -0.15(-0.77%) |
Sep 06, 2019 | 19.39 | 19.57 | 19.33 | 19.55 | 898,504 | +0.20(+1.05%) |
Sep 05, 2019 | 19.65 | 19.67 | 19.31 | 19.35 | 1,477,109 | -0.33(-1.66%) |
Sep 04, 2019 | 19.64 | 19.72 | 19.54 | 19.68 | 1,146,162 | +0.14(+0.72%) |
Sep 03, 2019 | 19.30 | 19.65 | 19.29 | 19.54 | 1,252,589 | +0.20(+1.02%) |
Aug 30, 2019 | 19.22 | 19.38 | 19.15 | 19.34 | 1,156,938 | +0.10(+0.54%) |
Aug 29, 2019 | 19.25 | 19.27 | 19.11 | 19.23 | 1,334,721 | +0.09(+0.49%) |
Aug 28, 2019 | 19.04 | 19.19 | 19.00 | 19.14 | 908,685 | +0.10(+0.52%) |
Aug 27, 2019 | 19.22 | 19.37 | 19.04 | 19.04 | 1,392,314 | -0.04(-0.21%) |
Aug 26, 2019 | 18.95 | 19.09 | 18.81 | 19.08 | 1,155,883 | +0.25(+1.33%) |
Aug 23, 2019 | 19.13 | 19.33 | 18.80 | 18.83 | 1,800,617 | -0.33(-1.73%) |
Aug 22, 2019 | 19.10 | 19.21 | 18.99 | 19.16 | 1,646,991 | +0.10(+0.52%) |
Aug 21, 2019 | 19.19 | 19.29 | 19.05 | 19.07 | 1,077,229 | -0.10(-0.52%) |
Aug 20, 2019 | 19.40 | 19.42 | 19.14 | 19.16 | 878,668 | -0.17(-0.90%) |
Aug 19, 2019 | 19.34 | 19.43 | 19.16 | 19.34 | 933,441 | +0.09(+0.48%) |
Aug 16, 2019 | 19.15 | 19.33 | 19.11 | 19.25 | 1,371,383 | +0.09(+0.46%) |
Aug 15, 2019 | 18.95 | 19.22 | 18.91 | 19.16 | 1,168,354 | +0.24(+1.29%) |
Aug 14, 2019 | 19.00 | 19.09 | 18.89 | 18.91 | 894,191 | -0.14(-0.73%) |
Aug 13, 2019 | 19.01 | 19.09 | 18.84 | 19.05 | 1,073,820 | +0.03(+0.18%) |
Aug 12, 2019 | 19.02 | 19.18 | 18.97 | 19.02 | 542,622 | -0.01(-0.06%) |
Aug 09, 2019 | 19.04 | 19.13 | 18.92 | 19.03 | 862,172 | -0.06(-0.33%) |
Aug 08, 2019 | 19.02 | 19.19 | 18.81 | 19.09 | 1,620,646 | +0.10(+0.55%) |
Aug 07, 2019 | 18.57 | 19.12 | 18.41 | 18.99 | 1,185,379 | +0.39(+2.08%) |
Aug 06, 2019 | 18.40 | 18.70 | 18.35 | 18.60 | 1,420,391 | +0.20(+1.07%) |
Aug 05, 2019 | 18.49 | 18.52 | 18.14 | 18.41 | 2,012,364 | -0.13(-0.72%) |
Aug 02, 2019 | 18.26 | 18.60 | 18.22 | 18.54 | 1,176,036 | +0.20(+1.10%) |
Aug 01, 2019 | 18.43 | 18.50 | 18.28 | 18.34 | 1,912,797 | -0.10(-0.56%) |
Jul 31, 2019 | 18.57 | 18.91 | 18.41 | 18.44 | 1,607,051 | -0.36(-1.90%) |
Jul 30, 2019 | 18.55 | 18.84 | 18.55 | 18.80 | 1,124,053 | +0.15(+0.80%) |
Jul 29, 2019 | 18.53 | 18.72 | 18.53 | 18.65 | 1,051,080 | +0.20(+1.06%) |
Jul 26, 2019 | 18.36 | 18.49 | 18.23 | 18.45 | 1,175,689 | +0.16(+0.88%) |
Jul 25, 2019 | 18.49 | 18.55 | 18.20 | 18.29 | 1,861,628 | -0.20(-1.09%) |
Jul 24, 2019 | 18.51 | 18.56 | 18.28 | 18.49 | 1,194,918 | +0.03(+0.16%) |
Jul 23, 2019 | 18.39 | 18.50 | 18.25 | 18.47 | 1,121,908 | +0.13(+0.72%) |
Jul 22, 2019 | 18.47 | 18.56 | 18.25 | 18.33 | 763,029 | -0.07(-0.38%) |
Jul 19, 2019 | 18.72 | 18.83 | 18.35 | 18.40 | 738,534 | -0.37(-1.97%) |
Jul 18, 2019 | 18.62 | 18.85 | 18.56 | 18.77 | 778,147 | +0.13(+0.68%) |
Jul 17, 2019 | 18.62 | 18.78 | 18.52 | 18.64 | 836,928 | +0.06(+0.31%) |
Jul 16, 2019 | 18.57 | 18.69 | 18.46 | 18.59 | 996,247 | -0.12(-0.62%) |
Jul 15, 2019 | 18.85 | 18.94 | 18.67 | 18.70 | 605,754 | -0.08(-0.43%) |
Jul 12, 2019 | 18.86 | 18.90 | 18.72 | 18.78 | 876,738 | -0.05(-0.28%) |
Jul 11, 2019 | 19.10 | 19.14 | 18.80 | 18.83 | 926,502 | -0.30(-1.57%) |
Jul 10, 2019 | 19.04 | 19.23 | 18.97 | 19.13 | 1,602,876 | +0.19(+1.00%) |
Jul 09, 2019 | 18.87 | 18.98 | 18.85 | 18.94 | 1,278,283 | +0.06(+0.30%) |
Jul 08, 2019 | 18.64 | 19.05 | 18.64 | 18.89 | 1,371,293 | +0.22(+1.17%) |
Jul 05, 2019 | 18.48 | 18.77 | 18.27 | 18.67 | 1,060,721 | -0.05(-0.25%) |
Jul 03, 2019 | 18.49 | 18.78 | 18.49 | 18.71 | 1,018,237 | +0.27(+1.44%) |
Jul 02, 2019 | 18.09 | 18.48 | 18.04 | 18.45 | 1,203,112 | +0.40(+2.24%) |