Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.46 | 19.76 | 19.46 | 19.76 | 1,039,184 | +0.26(+1.31%) |
Sep 27, 2019 | 19.61 | 19.68 | 19.46 | 19.51 | 769,150 | -0.04(-0.22%) |
Sep 26, 2019 | 19.86 | 19.87 | 19.53 | 19.55 | 1,270,676 | -0.13(-0.65%) |
Sep 25, 2019 | 19.64 | 19.84 | 19.55 | 19.68 | 1,013,467 | +0.11(+0.57%) |
Sep 24, 2019 | 19.59 | 19.67 | 19.52 | 19.57 | 1,300,660 | +0.12(+0.61%) |
Sep 23, 2019 | 19.63 | 19.67 | 19.43 | 19.45 | 1,061,429 | -0.09(-0.44%) |
Sep 20, 2019 | 19.52 | 19.64 | 19.44 | 19.53 | 2,263,447 | +0.09(+0.48%) |
Sep 19, 2019 | 19.55 | 19.56 | 19.40 | 19.44 | 837,572 | -0.08(-0.39%) |
Sep 18, 2019 | 19.58 | 19.73 | 19.31 | 19.52 | 1,663,482 | +0.08(+0.40%) |
Sep 17, 2019 | 19.22 | 19.70 | 19.21 | 19.44 | 920,426 | +0.28(+1.47%) |
Sep 16, 2019 | 19.06 | 19.18 | 18.98 | 19.16 | 1,048,637 | +0.09(+0.45%) |
Sep 13, 2019 | 19.05 | 19.28 | 19.03 | 19.07 | 913,688 | -0.09(-0.49%) |
Sep 12, 2019 | 19.44 | 19.52 | 19.15 | 19.17 | 655,447 | -0.15(-0.75%) |
Sep 11, 2019 | 19.09 | 19.31 | 19.04 | 19.31 | 1,695,502 | +0.22(+1.16%) |
Sep 10, 2019 | 19.24 | 19.29 | 18.99 | 19.09 | 1,437,382 | -0.24(-1.24%) |
Sep 09, 2019 | 19.40 | 19.46 | 19.27 | 19.33 | 1,487,144 | -0.09(-0.48%) |
Sep 06, 2019 | 19.64 | 19.73 | 19.41 | 19.42 | 1,482,710 | -0.25(-1.26%) |
Sep 05, 2019 | 20.05 | 20.16 | 19.66 | 19.67 | 1,305,203 | -0.33(-1.67%) |
Sep 04, 2019 | 19.69 | 20.05 | 19.63 | 20.00 | 1,525,555 | +0.33(+1.69%) |
Sep 03, 2019 | 19.52 | 19.71 | 19.47 | 19.67 | 2,447,621 | +0.19(+0.97%) |
Aug 30, 2019 | 19.52 | 19.64 | 19.45 | 19.48 | 1,508,691 | +0.03(+0.18%) |
Aug 29, 2019 | 19.52 | 19.61 | 19.35 | 19.45 | 1,286,751 | -0.02(-0.09%) |
Aug 28, 2019 | 19.50 | 19.52 | 19.43 | 19.46 | 792,045 | +0.03(+0.17%) |
Aug 27, 2019 | 19.67 | 19.69 | 19.43 | 19.43 | 955,203 | -0.26(-1.33%) |
Aug 26, 2019 | 19.57 | 19.72 | 19.50 | 19.69 | 1,251,633 | +0.20(+1.04%) |
Aug 23, 2019 | 19.52 | 19.67 | 19.32 | 19.49 | 1,105,878 | -0.03(-0.17%) |
Aug 22, 2019 | 19.36 | 19.57 | 19.28 | 19.52 | 1,040,649 | +0.26(+1.36%) |
Aug 21, 2019 | 19.35 | 19.39 | 19.14 | 19.26 | 1,168,298 | -0.06(-0.31%) |
Aug 20, 2019 | 19.55 | 19.55 | 19.31 | 19.32 | 1,080,281 | -0.22(-1.13%) |
Aug 19, 2019 | 19.56 | 19.68 | 19.35 | 19.54 | 1,011,473 | +0.06(+0.30%) |
Aug 16, 2019 | 19.27 | 19.63 | 19.18 | 19.48 | 6,470,525 | +0.33(+1.73%) |
Aug 15, 2019 | 19.07 | 19.25 | 18.99 | 19.15 | 1,418,543 | +0.12(+0.62%) |
Aug 14, 2019 | 19.27 | 19.35 | 19.03 | 19.03 | 1,477,621 | -0.21(-1.10%) |
Aug 13, 2019 | 18.87 | 19.29 | 18.87 | 19.24 | 2,022,901 | +0.29(+1.52%) |
Aug 12, 2019 | 18.91 | 19.07 | 18.81 | 18.96 | 1,987,207 | +0.04(+0.22%) |
Aug 09, 2019 | 19.34 | 19.42 | 18.91 | 18.91 | 2,522,596 | -0.53(-2.70%) |
Aug 08, 2019 | 19.02 | 19.46 | 18.33 | 19.44 | 3,813,013 | -1.10(-5.36%) |
Aug 07, 2019 | 20.35 | 20.64 | 20.18 | 20.54 | 2,342,681 | +0.15(+0.75%) |
Aug 06, 2019 | 20.21 | 20.52 | 20.10 | 20.39 | 1,934,669 | +0.15(+0.75%) |
Aug 05, 2019 | 20.25 | 20.35 | 20.07 | 20.24 | 1,802,929 | -0.08(-0.38%) |
Aug 02, 2019 | 20.21 | 20.39 | 20.16 | 20.31 | 1,031,177 | +0.11(+0.55%) |
Aug 01, 2019 | 20.19 | 20.37 | 20.12 | 20.20 | 974,343 | +0.12(+0.59%) |
Jul 31, 2019 | 20.21 | 20.31 | 19.88 | 20.08 | 1,714,219 | -0.14(-0.71%) |
Jul 30, 2019 | 20.24 | 20.41 | 20.17 | 20.23 | 1,565,608 | -0.03(-0.13%) |
Jul 29, 2019 | 20.18 | 20.29 | 20.13 | 20.25 | 861,843 | +0.04(+0.21%) |
Jul 26, 2019 | 20.13 | 20.24 | 20.07 | 20.21 | 457,999 | +0.12(+0.59%) |
Jul 25, 2019 | 20.03 | 20.26 | 19.96 | 20.09 | 918,226 | +0.03(+0.13%) |
Jul 24, 2019 | 19.92 | 20.11 | 19.88 | 20.07 | 600,480 | +0.13(+0.64%) |
Jul 23, 2019 | 19.91 | 20.04 | 19.79 | 19.94 | 674,605 | +0.08(+0.43%) |
Jul 22, 2019 | 19.96 | 20.07 | 19.81 | 19.85 | 595,834 | -0.05(-0.26%) |
Jul 19, 2019 | 20.00 | 20.12 | 19.90 | 19.91 | 716,206 | -0.08(-0.42%) |
Jul 18, 2019 | 19.89 | 20.10 | 19.78 | 19.99 | 829,214 | +0.13(+0.64%) |
Jul 17, 2019 | 19.91 | 19.91 | 19.76 | 19.86 | 854,204 | +0.03(+0.13%) |
Jul 16, 2019 | 19.83 | 19.88 | 19.75 | 19.84 | 610,583 | +0.02(+0.09%) |
Jul 15, 2019 | 19.72 | 19.94 | 19.70 | 19.82 | 626,493 | +0.06(+0.30%) |
Jul 12, 2019 | 19.85 | 19.87 | 19.74 | 19.76 | 879,179 | -0.03(-0.17%) |
Jul 11, 2019 | 19.91 | 19.92 | 19.74 | 19.79 | 1,112,201 | -0.14(-0.68%) |
Jul 10, 2019 | 19.94 | 20.05 | 19.88 | 19.93 | 919,381 | +0.03(+0.13%) |
Jul 09, 2019 | 20.02 | 20.07 | 19.86 | 19.91 | 1,013,324 | -0.10(-0.51%) |
Jul 08, 2019 | 20.13 | 20.18 | 19.94 | 20.01 | 1,025,576 | -0.12(-0.59%) |
Jul 05, 2019 | 20.07 | 20.13 | 19.85 | 20.13 | 936,768 | +0.00(+0.00%) |
Jul 03, 2019 | 19.98 | 20.29 | 19.91 | 20.13 | 1,018,668 | +0.22(+1.11%) |
Jul 02, 2019 | 19.79 | 19.91 | 19.71 | 19.91 | 826,084 | +0.19(+0.95%) |