Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.24 | 21.35 | 20.89 | 21.03 | 63,664 | -0.45(-2.09%) |
Sep 27, 2019 | 21.52 | 21.52 | 21.24 | 21.48 | 16,454 | -0.04(-0.19%) |
Sep 26, 2019 | 21.71 | 21.72 | 21.52 | 21.52 | 3,184 | -0.16(-0.74%) |
Sep 25, 2019 | 22.00 | 22.04 | 21.55 | 21.68 | 69,120 | -0.28(-1.28%) |
Sep 24, 2019 | 21.86 | 21.97 | 21.77 | 21.96 | 35,350 | +0.10(+0.46%) |
Sep 23, 2019 | 22.16 | 22.16 | 21.73 | 21.86 | 42,408 | +0.09(+0.41%) |
Sep 20, 2019 | 21.75 | 21.77 | 21.52 | 21.77 | 24,844 | +0.31(+1.44%) |
Sep 19, 2019 | 21.40 | 21.49 | 21.36 | 21.46 | 68,620 | +0.16(+0.75%) |
Sep 18, 2019 | 21.54 | 21.65 | 21.21 | 21.30 | 61,659 | -0.15(-0.70%) |
Sep 17, 2019 | 21.38 | 21.57 | 21.38 | 21.45 | 32,292 | -0.04(-0.19%) |
Sep 16, 2019 | 21.32 | 21.55 | 21.32 | 21.49 | 135,236 | +0.31(+1.46%) |
Sep 13, 2019 | 21.31 | 21.37 | 21.18 | 21.18 | 24,191 | -0.17(-0.80%) |
Sep 12, 2019 | 21.41 | 21.53 | 21.27 | 21.35 | 61,888 | +0.05(+0.23%) |
Sep 11, 2019 | 20.98 | 21.30 | 20.98 | 21.30 | 152,008 | +0.31(+1.48%) |
Sep 10, 2019 | 21.11 | 21.25 | 20.99 | 20.99 | 50,420 | -0.21(-0.99%) |
Sep 09, 2019 | 21.27 | 21.35 | 21.15 | 21.20 | 11,172 | -0.07(-0.33%) |
Sep 06, 2019 | 21.54 | 21.70 | 21.27 | 21.27 | 60,397 | -0.46(-2.12%) |
Sep 05, 2019 | 21.74 | 21.85 | 21.55 | 21.73 | 84,970 | -0.45(-2.03%) |
Sep 04, 2019 | 22.11 | 22.18 | 22.04 | 22.18 | 12,386 | -0.08(-0.36%) |
Sep 03, 2019 | 21.98 | 22.26 | 21.98 | 22.26 | 21,482 | +0.51(+2.34%) |
Aug 30, 2019 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 22.01 | 22.05 | 21.71 | 21.75 | 49,488 | -0.28(-1.27%) |
Aug 28, 2019 | 21.98 | 22.05 | 21.94 | 22.03 | 59,232 | +0.03(+0.14%) |
Aug 27, 2019 | 21.77 | 22.12 | 21.75 | 22.00 | 67,326 | +0.19(+0.87%) |
Aug 26, 2019 | 21.81 | 21.84 | 21.70 | 21.81 | 155,035 | +0.13(+0.60%) |
Aug 23, 2019 | 21.38 | 21.75 | 21.38 | 21.68 | 9,069 | +0.43(+2.02%) |
Aug 22, 2019 | 21.26 | 21.35 | 21.23 | 21.25 | 65,583 | -0.10(-0.47%) |
Aug 21, 2019 | 21.27 | 21.39 | 21.27 | 21.35 | 23,675 | -0.10(-0.47%) |
Aug 20, 2019 | 21.26 | 21.51 | 21.26 | 21.45 | 21,586 | +0.18(+0.85%) |
Aug 19, 2019 | 21.22 | 21.35 | 21.16 | 21.27 | 41,902 | -0.25(-1.16%) |
Aug 16, 2019 | 21.50 | 21.57 | 21.40 | 21.52 | 14,150 | -0.08(-0.37%) |
Aug 15, 2019 | 21.57 | 21.75 | 21.53 | 21.60 | 38,806 | +0.03(+0.14%) |
Aug 14, 2019 | 21.50 | 21.78 | 21.43 | 21.57 | 99,694 | +0.33(+1.55%) |
Aug 13, 2019 | 21.48 | 21.48 | 20.98 | 21.24 | 69,580 | +0.00(+0.00%) |
Aug 12, 2019 | 21.16 | 21.42 | 21.16 | 21.24 | 133,185 | +0.24(+1.14%) |
Aug 09, 2019 | 21.06 | 21.15 | 21.00 | 21.00 | 20,525 | -0.10(-0.47%) |
Aug 08, 2019 | 21.06 | 21.16 | 20.99 | 21.10 | 68,510 | -0.21(-0.99%) |
Aug 07, 2019 | 21.27 | 21.45 | 21.17 | 21.31 | 82,925 | +0.56(+2.70%) |
Aug 06, 2019 | 20.65 | 20.84 | 20.57 | 20.75 | 18,602 | +0.45(+2.22%) |
Aug 02, 2019 | 20.30 | 20.30 | 20.30 | 0 | +0.09(+0.45%) | |
Aug 01, 2019 | 19.80 | 20.25 | 19.80 | 20.21 | 45,834 | +0.27(+1.35%) |
Jul 31, 2019 | 19.98 | 20.04 | 19.90 | 19.94 | 18,841 | +0.08(+0.40%) |
Jul 30, 2019 | 19.99 | 20.00 | 19.86 | 19.86 | 10,100 | +0.00(+0.00%) |
Jul 29, 2019 | 19.96 | 19.96 | 19.80 | 19.86 | 17,080 | -0.04(-0.20%) |
Jul 26, 2019 | 19.92 | 19.92 | 19.84 | 19.90 | 21,063 | +0.06(+0.30%) |
Jul 25, 2019 | 19.98 | 19.98 | 19.75 | 19.84 | 12,776 | -0.05(-0.25%) |
Jul 24, 2019 | 19.94 | 19.99 | 19.85 | 19.89 | 30,350 | +0.14(+0.71%) |
Jul 23, 2019 | 19.83 | 19.90 | 19.75 | 19.75 | 12,740 | -0.08(-0.40%) |
Jul 22, 2019 | 19.82 | 19.87 | 19.82 | 19.83 | 10,505 | +0.08(+0.41%) |
Jul 19, 2019 | 19.94 | 19.97 | 19.72 | 19.75 | 4,743 | -0.25(-1.25%) |
Jul 18, 2019 | 19.71 | 20.00 | 19.70 | 20.00 | 20,046 | +0.22(+1.11%) |
Jul 17, 2019 | 19.59 | 19.78 | 19.59 | 19.78 | 7,145 | +0.27(+1.38%) |
Jul 16, 2019 | 19.54 | 19.55 | 19.48 | 19.51 | 3,867 | -0.11(-0.56%) |
Jul 15, 2019 | 19.53 | 19.62 | 19.53 | 19.62 | 2,946 | +0.00(+0.00%) |
Jul 12, 2019 | 19.40 | 19.62 | 19.40 | 19.62 | 5,115 | +0.08(+0.41%) |
Jul 11, 2019 | 19.64 | 19.64 | 19.50 | 19.54 | 5,552 | -0.16(-0.81%) |
Jul 10, 2019 | 19.58 | 19.70 | 19.58 | 19.70 | 7,200 | +0.20(+1.03%) |
Jul 09, 2019 | 19.41 | 19.51 | 19.41 | 19.50 | 17,778 | +0.09(+0.46%) |
Jul 08, 2019 | 19.46 | 19.46 | 19.40 | 19.41 | 10,901 | -0.07(-0.36%) |
Jul 05, 2019 | 19.41 | 19.48 | 19.35 | 19.48 | 12,230 | -0.22(-1.12%) |
Jul 04, 2019 | 19.63 | 19.70 | 19.63 | 19.70 | 600 | +0.03(+0.15%) |
Jul 03, 2019 | 19.67 | 19.73 | 19.62 | 19.67 | 12,105 | -0.03(-0.15%) |