Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.57 | 22.63 | 22.47 | 22.48 | 15,419 | -0.10(-0.44%) |
Sep 27, 2019 | 22.51 | 22.63 | 22.48 | 22.58 | 15,500 | +0.16(+0.71%) |
Sep 26, 2019 | 22.43 | 22.52 | 22.32 | 22.42 | 10,336 | +0.16(+0.70%) |
Sep 25, 2019 | 22.45 | 22.45 | 22.26 | 22.26 | 11,767 | -0.44(-1.92%) |
Sep 24, 2019 | 22.78 | 22.79 | 22.62 | 22.70 | 9,623 | -0.20(-0.85%) |
Sep 23, 2019 | 22.96 | 22.96 | 22.86 | 22.89 | 19,630 | -0.20(-0.84%) |
Sep 20, 2019 | 22.87 | 23.21 | 22.86 | 23.09 | 12,600 | +0.46(+2.03%) |
Sep 19, 2019 | 22.50 | 22.63 | 22.46 | 22.63 | 4,819 | +0.79(+3.62%) |
Sep 18, 2019 | 21.75 | 21.88 | 21.74 | 21.84 | 8,119 | +0.06(+0.28%) |
Sep 17, 2019 | 21.86 | 21.87 | 21.71 | 21.78 | 6,940 | -0.07(-0.34%) |
Sep 16, 2019 | 21.86 | 21.89 | 21.81 | 21.86 | 3,292 | +0.05(+0.24%) |
Sep 13, 2019 | 21.78 | 21.91 | 21.78 | 21.80 | 4,700 | +0.34(+1.60%) |
Sep 12, 2019 | 21.47 | 21.57 | 21.36 | 21.46 | 16,431 | +0.52(+2.48%) |
Sep 11, 2019 | 20.84 | 20.97 | 20.83 | 20.94 | 5,655 | +0.27(+1.31%) |
Sep 10, 2019 | 20.61 | 20.81 | 20.61 | 20.67 | 4,982 | -0.49(-2.32%) |
Sep 09, 2019 | 21.20 | 21.21 | 21.10 | 21.16 | 6,440 | -0.41(-1.88%) |
Sep 06, 2019 | 21.72 | 21.72 | 21.52 | 21.57 | 5,200 | +0.10(+0.46%) |
Sep 05, 2019 | 21.44 | 21.49 | 21.35 | 21.47 | 5,900 | -0.09(-0.43%) |
Sep 04, 2019 | 21.52 | 21.58 | 21.48 | 21.56 | 5,155 | +0.09(+0.42%) |
Sep 03, 2019 | 21.47 | 21.49 | 21.38 | 21.47 | 8,046 | +0.18(+0.84%) |
Aug 30, 2019 | 21.31 | 21.38 | 21.25 | 21.29 | 8,300 | +0.06(+0.28%) |
Aug 29, 2019 | 21.20 | 21.25 | 21.18 | 21.23 | 15,374 | +0.21(+1.00%) |
Aug 28, 2019 | 21.04 | 21.09 | 20.95 | 21.02 | 4,646 | -0.12(-0.57%) |
Aug 27, 2019 | 21.12 | 21.22 | 21.09 | 21.14 | 29,817 | +0.07(+0.33%) |
Aug 26, 2019 | 21.06 | 21.12 | 21.04 | 21.07 | 7,448 | +0.01(+0.05%) |
Aug 23, 2019 | 21.15 | 21.23 | 21.05 | 21.06 | 6,900 | -0.08(-0.36%) |
Aug 22, 2019 | 21.24 | 21.25 | 21.05 | 21.14 | 18,478 | -0.12(-0.58%) |
Aug 21, 2019 | 21.30 | 21.41 | 21.24 | 21.26 | 14,807 | +0.03(+0.14%) |
Aug 20, 2019 | 21.21 | 21.24 | 21.11 | 21.23 | 51,828 | +0.06(+0.28%) |
Aug 19, 2019 | 21.20 | 21.26 | 21.16 | 21.17 | 6,353 | +0.31(+1.49%) |
Aug 16, 2019 | 20.76 | 21.06 | 20.72 | 20.86 | 13,000 | +0.34(+1.66%) |
Aug 15, 2019 | 20.51 | 20.67 | 20.47 | 20.52 | 13,490 | -0.14(-0.68%) |
Aug 14, 2019 | 20.80 | 20.84 | 20.66 | 20.66 | 17,996 | -0.57(-2.68%) |
Aug 13, 2019 | 21.23 | 21.33 | 21.20 | 21.23 | 4,311 | +0.15(+0.70%) |
Aug 12, 2019 | 21.11 | 21.21 | 21.05 | 21.08 | 6,597 | -0.15(-0.70%) |
Aug 09, 2019 | 21.24 | 21.35 | 21.18 | 21.23 | 8,600 | +0.05(+0.24%) |
Aug 08, 2019 | 20.97 | 21.23 | 20.97 | 21.18 | 7,888 | +0.36(+1.73%) |
Aug 07, 2019 | 20.80 | 20.85 | 20.62 | 20.82 | 10,237 | -0.02(-0.07%) |
Aug 06, 2019 | 20.79 | 20.87 | 20.75 | 20.84 | 9,956 | +0.29(+1.39%) |
Aug 05, 2019 | 20.66 | 20.71 | 20.50 | 20.55 | 11,813 | -0.23(-1.11%) |
Aug 02, 2019 | 20.85 | 20.85 | 20.64 | 20.78 | 4,500 | +0.04(+0.19%) |
Aug 01, 2019 | 20.48 | 20.76 | 20.48 | 20.74 | 9,232 | +0.32(+1.57%) |
Jul 31, 2019 | 20.58 | 20.58 | 20.22 | 20.42 | 7,666 | -0.08(-0.39%) |
Jul 30, 2019 | 20.53 | 20.53 | 20.46 | 20.50 | 9,340 | -0.60(-2.84%) |
Jul 29, 2019 | 21.09 | 21.10 | 21.02 | 21.10 | 3,895 | +0.15(+0.72%) |
Jul 26, 2019 | 21.00 | 21.03 | 20.92 | 20.95 | 7,200 | +0.08(+0.38%) |
Jul 25, 2019 | 21.10 | 21.10 | 20.84 | 20.87 | 11,346 | -0.37(-1.74%) |
Jul 24, 2019 | 21.19 | 21.24 | 21.10 | 21.24 | 7,066 | -0.19(-0.89%) |
Jul 23, 2019 | 21.49 | 21.49 | 21.35 | 21.43 | 12,492 | +0.28(+1.32%) |
Jul 22, 2019 | 21.10 | 21.20 | 21.09 | 21.15 | 8,702 | +0.25(+1.22%) |
Jul 19, 2019 | 21.00 | 21.01 | 20.89 | 20.89 | 11,200 | -0.41(-1.90%) |
Jul 18, 2019 | 21.03 | 21.31 | 21.03 | 21.30 | 9,767 | +0.56(+2.70%) |
Jul 17, 2019 | 20.82 | 20.82 | 20.70 | 20.74 | 7,688 | +0.03(+0.14%) |
Jul 16, 2019 | 20.79 | 20.79 | 20.67 | 20.71 | 8,622 | +0.00(+0.00%) |
Jul 15, 2019 | 20.62 | 20.81 | 20.62 | 20.71 | 13,801 | -0.11(-0.52%) |
Jul 12, 2019 | 20.88 | 20.88 | 20.70 | 20.82 | 5,700 | -0.04(-0.18%) |
Jul 11, 2019 | 20.87 | 20.88 | 20.77 | 20.86 | 9,954 | -0.04(-0.17%) |
Jul 10, 2019 | 20.96 | 21.00 | 20.82 | 20.89 | 13,133 | +0.02(+0.10%) |
Jul 09, 2019 | 20.75 | 20.87 | 20.75 | 20.87 | 12,383 | -0.03(-0.14%) |
Jul 08, 2019 | 20.91 | 20.92 | 20.84 | 20.90 | 9,998 | -0.38(-1.79%) |
Jul 05, 2019 | 21.32 | 21.32 | 21.21 | 21.28 | 10,100 | -0.23(-1.09%) |
Jul 03, 2019 | 21.52 | 21.58 | 21.48 | 21.52 | 4,000 | +0.09(+0.40%) |
Jul 02, 2019 | 21.37 | 21.54 | 21.35 | 21.43 | 20,466 | +0.23(+1.06%) |