Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 19.26 | 19.56 | 19.26 | 19.56 | 1,050,056 | +0.25(+1.31%) |
Sep 27, 2019 | 19.41 | 19.47 | 19.26 | 19.31 | 777,197 | -0.04(-0.22%) |
Sep 26, 2019 | 19.65 | 19.66 | 19.33 | 19.35 | 1,283,970 | -0.13(-0.65%) |
Sep 25, 2019 | 19.44 | 19.64 | 19.35 | 19.47 | 1,024,070 | +0.11(+0.57%) |
Sep 24, 2019 | 19.39 | 19.47 | 19.31 | 19.36 | 1,314,268 | +0.12(+0.62%) |
Sep 23, 2019 | 19.42 | 19.47 | 19.23 | 19.25 | 1,072,533 | -0.08(-0.44%) |
Sep 20, 2019 | 19.32 | 19.43 | 19.24 | 19.33 | 2,287,127 | +0.09(+0.48%) |
Sep 19, 2019 | 19.35 | 19.36 | 19.20 | 19.24 | 846,335 | -0.08(-0.39%) |
Sep 18, 2019 | 19.37 | 19.52 | 19.11 | 19.31 | 1,680,886 | +0.08(+0.40%) |
Sep 17, 2019 | 19.02 | 19.50 | 19.01 | 19.24 | 930,055 | +0.28(+1.47%) |
Sep 16, 2019 | 18.87 | 18.98 | 18.78 | 18.96 | 1,059,608 | +0.08(+0.45%) |
Sep 13, 2019 | 18.86 | 19.08 | 18.83 | 18.87 | 923,247 | -0.09(-0.49%) |
Sep 12, 2019 | 19.24 | 19.31 | 18.95 | 18.97 | 662,304 | -0.14(-0.75%) |
Sep 11, 2019 | 18.89 | 19.11 | 18.84 | 19.11 | 1,713,240 | +0.22(+1.16%) |
Sep 10, 2019 | 19.04 | 19.09 | 18.80 | 18.89 | 1,452,420 | -0.24(-1.24%) |
Sep 09, 2019 | 19.20 | 19.26 | 19.07 | 19.13 | 1,502,703 | -0.09(-0.48%) |
Sep 06, 2019 | 19.44 | 19.52 | 19.21 | 19.22 | 1,498,222 | -0.25(-1.26%) |
Sep 05, 2019 | 19.85 | 19.95 | 19.46 | 19.47 | 1,318,859 | -0.33(-1.67%) |
Sep 04, 2019 | 19.48 | 19.85 | 19.42 | 19.80 | 1,541,515 | +0.33(+1.69%) |
Sep 03, 2019 | 19.31 | 19.51 | 19.27 | 19.47 | 2,473,228 | +0.19(+0.97%) |
Aug 30, 2019 | 19.32 | 19.44 | 19.25 | 19.28 | 1,524,475 | +0.03(+0.18%) |
Aug 29, 2019 | 19.32 | 19.41 | 19.15 | 19.25 | 1,300,213 | -0.02(-0.09%) |
Aug 28, 2019 | 19.30 | 19.32 | 19.23 | 19.26 | 800,331 | +0.03(+0.17%) |
Aug 27, 2019 | 19.46 | 19.49 | 19.23 | 19.23 | 965,196 | -0.26(-1.33%) |
Aug 26, 2019 | 19.36 | 19.51 | 19.30 | 19.49 | 1,264,727 | +0.20(+1.04%) |
Aug 23, 2019 | 19.31 | 19.46 | 19.12 | 19.29 | 1,117,447 | -0.03(-0.17%) |
Aug 22, 2019 | 19.16 | 19.36 | 19.08 | 19.32 | 1,051,537 | +0.26(+1.36%) |
Aug 21, 2019 | 19.15 | 19.19 | 18.94 | 19.06 | 1,180,521 | -0.06(-0.31%) |
Aug 20, 2019 | 19.35 | 19.35 | 19.11 | 19.12 | 1,091,583 | -0.22(-1.13%) |
Aug 19, 2019 | 19.36 | 19.47 | 19.15 | 19.34 | 1,022,055 | +0.06(+0.30%) |
Aug 16, 2019 | 19.07 | 19.43 | 18.98 | 19.28 | 6,538,220 | +0.33(+1.73%) |
Aug 15, 2019 | 18.87 | 19.05 | 18.79 | 18.95 | 1,433,384 | +0.12(+0.62%) |
Aug 14, 2019 | 19.07 | 19.15 | 18.83 | 18.84 | 1,493,080 | -0.21(-1.10%) |
Aug 13, 2019 | 18.68 | 19.09 | 18.68 | 19.04 | 2,044,064 | +0.29(+1.52%) |
Aug 12, 2019 | 18.72 | 18.87 | 18.62 | 18.76 | 2,007,998 | +0.04(+0.22%) |
Aug 09, 2019 | 19.14 | 19.22 | 18.71 | 18.72 | 2,548,987 | -0.52(-2.70%) |
Aug 08, 2019 | 18.82 | 19.25 | 18.14 | 19.24 | 3,852,905 | -1.09(-5.36%) |
Aug 07, 2019 | 20.14 | 20.42 | 19.98 | 20.33 | 2,367,191 | +0.15(+0.75%) |
Aug 06, 2019 | 20.00 | 20.30 | 19.89 | 20.18 | 1,954,910 | +0.15(+0.75%) |
Aug 05, 2019 | 20.04 | 20.14 | 19.86 | 20.03 | 1,821,791 | -0.08(-0.38%) |
Aug 02, 2019 | 20.00 | 20.18 | 19.95 | 20.10 | 1,041,965 | +0.11(+0.55%) |
Aug 01, 2019 | 19.98 | 20.16 | 19.91 | 19.99 | 984,536 | +0.12(+0.59%) |
Jul 31, 2019 | 20.00 | 20.10 | 19.67 | 19.88 | 1,732,153 | -0.14(-0.71%) |
Jul 30, 2019 | 20.03 | 20.20 | 19.96 | 20.02 | 1,581,988 | -0.03(-0.13%) |
Jul 29, 2019 | 19.98 | 20.08 | 19.92 | 20.04 | 870,860 | +0.04(+0.21%) |
Jul 26, 2019 | 19.93 | 20.03 | 19.87 | 20.00 | 462,791 | +0.12(+0.59%) |
Jul 25, 2019 | 19.82 | 20.05 | 19.76 | 19.88 | 927,833 | +0.03(+0.13%) |
Jul 24, 2019 | 19.72 | 19.90 | 19.67 | 19.86 | 606,763 | +0.13(+0.64%) |
Jul 23, 2019 | 19.70 | 19.83 | 19.59 | 19.73 | 681,663 | +0.08(+0.43%) |
Jul 22, 2019 | 19.75 | 19.86 | 19.61 | 19.65 | 602,068 | -0.05(-0.26%) |
Jul 19, 2019 | 19.79 | 19.91 | 19.69 | 19.70 | 723,699 | -0.08(-0.42%) |
Jul 18, 2019 | 19.68 | 19.89 | 19.57 | 19.78 | 837,890 | +0.13(+0.64%) |
Jul 17, 2019 | 19.70 | 19.71 | 19.55 | 19.66 | 863,141 | +0.03(+0.13%) |
Jul 16, 2019 | 19.62 | 19.68 | 19.55 | 19.63 | 616,971 | +0.02(+0.09%) |
Jul 15, 2019 | 19.51 | 19.73 | 19.50 | 19.61 | 633,048 | +0.06(+0.30%) |
Jul 12, 2019 | 19.65 | 19.67 | 19.54 | 19.56 | 888,377 | -0.03(-0.17%) |
Jul 11, 2019 | 19.71 | 19.72 | 19.53 | 19.59 | 1,123,836 | -0.13(-0.68%) |
Jul 10, 2019 | 19.73 | 19.84 | 19.67 | 19.72 | 928,999 | +0.03(+0.13%) |
Jul 09, 2019 | 19.81 | 19.87 | 19.66 | 19.70 | 1,023,926 | -0.10(-0.51%) |
Jul 08, 2019 | 19.92 | 19.97 | 19.74 | 19.80 | 1,036,306 | -0.12(-0.59%) |
Jul 05, 2019 | 19.86 | 19.92 | 19.64 | 19.92 | 946,569 | +0.00(+0.00%) |
Jul 03, 2019 | 19.77 | 20.08 | 19.71 | 19.92 | 1,029,325 | +0.22(+1.11%) |
Jul 02, 2019 | 19.58 | 19.71 | 19.51 | 19.70 | 834,726 | +0.18(+0.95%) |