Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.49 | 20.50 | 20.10 | 20.26 | 5,872 | -0.01(-0.04%) |
Sep 27, 2019 | 20.22 | 20.40 | 19.80 | 20.27 | 7,851 | +0.06(+0.28%) |
Sep 26, 2019 | 19.99 | 20.26 | 19.80 | 20.22 | 9,252 | +0.05(+0.26%) |
Sep 25, 2019 | 20.30 | 20.30 | 20.16 | 20.16 | 4,484 | +0.30(+1.50%) |
Sep 24, 2019 | 21.00 | 21.00 | 19.77 | 19.86 | 20,301 | -0.91(-4.38%) |
Sep 23, 2019 | 20.79 | 21.00 | 20.71 | 20.77 | 6,407 | -0.23(-1.09%) |
Sep 20, 2019 | 21.09 | 21.09 | 20.57 | 21.00 | 18,472 | -0.61(-2.82%) |
Sep 19, 2019 | 21.29 | 21.86 | 20.79 | 21.61 | 33,133 | +0.33(+1.55%) |
Sep 18, 2019 | 20.65 | 21.65 | 20.65 | 21.29 | 9,841 | +0.57(+2.76%) |
Sep 17, 2019 | 20.97 | 21.02 | 20.63 | 20.71 | 8,063 | -0.50(-2.36%) |
Sep 16, 2019 | 21.07 | 21.35 | 20.76 | 21.22 | 14,582 | -0.01(-0.04%) |
Sep 13, 2019 | 21.42 | 21.65 | 20.91 | 21.22 | 14,085 | -0.17(-0.79%) |
Sep 12, 2019 | 21.11 | 21.39 | 20.91 | 21.39 | 3,422 | +0.49(+2.36%) |
Sep 11, 2019 | 20.79 | 21.25 | 20.61 | 20.90 | 16,050 | +0.16(+0.75%) |
Sep 10, 2019 | 20.57 | 20.74 | 20.57 | 20.74 | 5,518 | +0.00(+0.00%) |
Sep 09, 2019 | 20.66 | 20.81 | 20.61 | 20.74 | 8,569 | +0.13(+0.61%) |
Sep 06, 2019 | 20.55 | 21.03 | 20.55 | 20.62 | 22,398 | -0.06(-0.31%) |
Sep 05, 2019 | 20.91 | 20.91 | 20.35 | 20.68 | 5,313 | +0.31(+1.51%) |
Sep 04, 2019 | 20.38 | 20.38 | 20.38 | 320 | +0.00(+0.00%) | |
Sep 03, 2019 | 20.41 | 20.82 | 20.35 | 20.38 | 10,568 | +0.01(+0.04%) |
Aug 30, 2019 | 20.78 | 21.15 | 20.34 | 20.37 | 33,713 | -0.56(-2.69%) |
Aug 29, 2019 | 20.97 | 20.98 | 20.77 | 20.93 | 6,502 | +0.35(+1.68%) |
Aug 28, 2019 | 20.81 | 20.92 | 20.58 | 20.58 | 29,496 | -0.19(-0.91%) |
Aug 27, 2019 | 20.95 | 20.95 | 20.77 | 20.77 | 20,637 | -0.11(-0.52%) |
Aug 26, 2019 | 21.14 | 21.14 | 20.79 | 20.88 | 10,080 | +0.00(+0.00%) |
Aug 23, 2019 | 21.14 | 21.21 | 20.77 | 20.88 | 19,046 | -0.29(-1.36%) |
Aug 22, 2019 | 21.07 | 21.51 | 21.07 | 21.17 | 10,758 | +0.14(+0.65%) |
Aug 21, 2019 | 20.88 | 21.03 | 20.85 | 21.03 | 181,416 | +0.17(+0.81%) |
Aug 20, 2019 | 20.54 | 21.24 | 20.54 | 20.86 | 25,080 | +0.40(+1.96%) |
Aug 19, 2019 | 20.35 | 20.66 | 20.23 | 20.46 | 10,143 | +0.31(+1.56%) |
Aug 16, 2019 | 20.12 | 20.16 | 20.12 | 20.15 | 3,716 | +0.22(+1.08%) |
Aug 15, 2019 | 20.11 | 20.36 | 19.93 | 19.93 | 17,271 | +0.04(+0.22%) |
Aug 14, 2019 | 20.04 | 20.04 | 19.59 | 19.89 | 79,179 | -0.15(-0.75%) |
Aug 13, 2019 | 20.04 | 20.19 | 19.76 | 20.04 | 13,766 | +0.43(+2.20%) |
Aug 12, 2019 | 19.80 | 20.05 | 19.61 | 19.61 | 21,211 | +0.02(+0.09%) |
Aug 09, 2019 | 19.39 | 19.80 | 19.37 | 19.59 | 3,484 | +0.00(+0.02%) |
Aug 08, 2019 | 19.37 | 19.82 | 19.37 | 19.59 | 15,706 | +0.47(+2.48%) |
Aug 07, 2019 | 19.30 | 19.37 | 19.05 | 19.12 | 9,223 | -0.19(-0.98%) |
Aug 06, 2019 | 18.81 | 19.59 | 18.77 | 19.30 | 13,720 | +0.93(+5.04%) |
Aug 05, 2019 | 19.11 | 19.11 | 18.34 | 18.38 | 6,415 | -0.69(-3.61%) |
Aug 02, 2019 | 19.05 | 19.40 | 18.38 | 19.07 | 13,471 | +0.45(+2.43%) |
Aug 01, 2019 | 18.83 | 18.92 | 18.31 | 18.62 | 9,790 | -0.17(-0.92%) |
Jul 31, 2019 | 17.95 | 18.92 | 17.95 | 18.79 | 16,540 | +0.72(+4.00%) |
Jul 30, 2019 | 17.85 | 18.07 | 17.82 | 18.07 | 63,500 | +0.24(+1.35%) |
Jul 29, 2019 | 17.88 | 18.02 | 17.82 | 17.82 | 3,358 | +0.11(+0.61%) |
Jul 26, 2019 | 17.94 | 18.00 | 17.66 | 17.72 | 8,594 | -0.07(-0.41%) |
Jul 25, 2019 | 17.70 | 17.92 | 17.70 | 17.79 | 1,978 | +0.01(+0.05%) |
Jul 24, 2019 | 17.92 | 17.95 | 17.78 | 17.78 | 3,017 | -0.11(-0.60%) |
Jul 23, 2019 | 17.74 | 18.07 | 17.74 | 17.89 | 2,520 | +0.17(+0.95%) |
Jul 22, 2019 | 17.94 | 18.05 | 17.72 | 17.72 | 3,144 | -0.31(-1.74%) |
Jul 19, 2019 | 17.57 | 18.03 | 17.43 | 18.03 | 13,704 | +0.42(+2.40%) |
Jul 18, 2019 | 17.63 | 17.78 | 17.41 | 17.61 | 12,131 | +0.17(+0.99%) |
Jul 17, 2019 | 17.33 | 17.68 | 17.33 | 17.44 | 12,338 | +0.26(+1.53%) |
Jul 16, 2019 | 17.18 | 17.81 | 17.18 | 17.18 | 7,558 | -0.00(-0.03%) |
Jul 15, 2019 | 17.18 | 17.20 | 17.18 | 17.18 | 6,066 | +0.00(+0.00%) |
Jul 12, 2019 | 17.26 | 17.63 | 17.18 | 17.18 | 15,562 | -0.22(-1.24%) |
Jul 11, 2019 | 17.70 | 18.07 | 17.33 | 17.40 | 12,115 | -0.25(-1.44%) |
Jul 10, 2019 | 17.66 | 17.92 | 17.37 | 17.65 | 31,284 | +0.00(+0.00%) |
Jul 09, 2019 | 17.72 | 17.77 | 17.65 | 17.65 | 15,631 | +0.00(+0.00%) |
Jul 08, 2019 | 17.83 | 17.83 | 17.65 | 17.65 | 13,992 | -0.17(-0.94%) |
Jul 05, 2019 | 17.53 | 18.17 | 17.37 | 17.82 | 7,200 | +0.27(+1.55%) |
Jul 03, 2019 | 17.55 | 17.90 | 17.16 | 17.55 | 10,452 | -0.12(-0.68%) |
Jul 02, 2019 | 17.82 | 17.82 | 17.63 | 17.67 | 9,660 | -0.03(-0.19%) |