Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.57 | 20.58 | 20.51 | 20.51 | 3,829,137 | -0.07(-0.33%) |
Oct 30, 2019 | 20.61 | 20.61 | 20.55 | 20.57 | 2,684,273 | -0.02(-0.11%) |
Oct 29, 2019 | 20.64 | 20.64 | 20.60 | 20.60 | 1,646,844 | -0.03(-0.15%) |
Oct 28, 2019 | 20.65 | 20.65 | 20.63 | 20.63 | 2,462,226 | +0.00(+0.00%) |
Oct 25, 2019 | 20.63 | 20.64 | 20.62 | 20.63 | 2,541,785 | +0.01(+0.04%) |
Oct 24, 2019 | 20.62 | 20.62 | 20.60 | 20.62 | 3,050,876 | +0.02(+0.07%) |
Oct 23, 2019 | 20.59 | 20.60 | 20.57 | 20.60 | 4,010,999 | +0.01(+0.04%) |
Oct 22, 2019 | 20.60 | 20.60 | 20.58 | 20.60 | 2,477,282 | +0.00(+0.00%) |
Oct 21, 2019 | 20.60 | 20.62 | 20.59 | 20.60 | 1,642,359 | -0.01(-0.04%) |
Oct 18, 2019 | 20.58 | 20.62 | 20.58 | 20.60 | 1,831,444 | +0.01(+0.04%) |
Oct 17, 2019 | 20.60 | 20.60 | 20.58 | 20.60 | 1,824,494 | +0.02(+0.11%) |
Oct 16, 2019 | 20.57 | 20.59 | 20.57 | 20.57 | 13,241,359 | +0.00(+0.00%) |
Oct 15, 2019 | 20.56 | 20.60 | 20.55 | 20.57 | 2,567,835 | +0.02(+0.07%) |
Oct 14, 2019 | 20.55 | 20.57 | 20.53 | 20.56 | 584,506 | +0.02(+0.07%) |
Oct 11, 2019 | 20.51 | 20.56 | 20.51 | 20.54 | 2,686,153 | +0.05(+0.22%) |
Oct 10, 2019 | 20.49 | 20.51 | 20.47 | 20.50 | 4,760,294 | +0.04(+0.19%) |
Oct 09, 2019 | 20.48 | 20.49 | 20.46 | 20.46 | 1,430,124 | +0.04(+0.19%) |
Oct 08, 2019 | 20.46 | 20.48 | 20.42 | 20.42 | 2,673,828 | -0.08(-0.37%) |
Oct 07, 2019 | 20.50 | 20.51 | 20.47 | 20.50 | 3,178,752 | +0.00(+0.00%) |
Oct 04, 2019 | 20.47 | 20.51 | 20.46 | 20.50 | 916,636 | +0.02(+0.11%) |
Oct 03, 2019 | 20.45 | 20.47 | 20.39 | 20.47 | 13,275,013 | +0.02(+0.11%) |
Oct 02, 2019 | 20.51 | 20.52 | 20.44 | 20.45 | 5,214,011 | -0.08(-0.41%) |
Oct 01, 2019 | 20.57 | 20.57 | 20.52 | 20.54 | 2,552,974 | -0.04(-0.20%) |
Sep 30, 2019 | 20.57 | 20.58 | 20.55 | 20.58 | 2,357,124 | +0.02(+0.07%) |
Sep 27, 2019 | 20.59 | 20.59 | 20.54 | 20.56 | 2,447,264 | -0.02(-0.11%) |
Sep 26, 2019 | 20.60 | 20.60 | 20.55 | 20.58 | 2,077,635 | -0.01(-0.04%) |
Sep 25, 2019 | 20.60 | 20.60 | 20.55 | 20.59 | 4,927,384 | -0.01(-0.04%) |
Sep 24, 2019 | 20.63 | 20.65 | 20.58 | 20.60 | 2,028,946 | -0.02(-0.07%) |
Sep 23, 2019 | 20.60 | 20.64 | 20.60 | 20.62 | 796,880 | -0.02(-0.07%) |
Sep 20, 2019 | 20.62 | 20.64 | 20.61 | 20.63 | 1,045,245 | +0.03(+0.15%) |
Sep 19, 2019 | 20.63 | 20.65 | 20.59 | 20.60 | 1,302,681 | -0.05(-0.22%) |
Sep 18, 2019 | 20.66 | 20.66 | 20.60 | 20.65 | 1,377,934 | -0.03(-0.15%) |
Sep 17, 2019 | 20.67 | 20.68 | 20.65 | 20.68 | 2,675,754 | +0.03(+0.15%) |
Sep 16, 2019 | 20.64 | 20.66 | 20.60 | 20.65 | 2,070,002 | +0.05(+0.22%) |
Sep 13, 2019 | 20.59 | 20.62 | 20.59 | 20.60 | 16,079,696 | +0.02(+0.07%) |
Sep 12, 2019 | 20.60 | 20.62 | 20.58 | 20.58 | 1,434,623 | -0.01(-0.04%) |
Sep 11, 2019 | 20.58 | 20.61 | 20.57 | 20.59 | 1,867,742 | +0.01(+0.04%) |
Sep 10, 2019 | 20.58 | 20.60 | 20.55 | 20.58 | 4,913,050 | +0.00(+0.00%) |
Sep 09, 2019 | 20.57 | 20.58 | 20.53 | 20.58 | 4,983,251 | +0.04(+0.19%) |
Sep 06, 2019 | 20.56 | 20.57 | 20.52 | 20.55 | 2,869,142 | +0.01(+0.04%) |
Sep 05, 2019 | 20.52 | 20.55 | 20.49 | 20.54 | 2,866,831 | +0.05(+0.26%) |
Sep 04, 2019 | 20.52 | 20.52 | 20.46 | 20.49 | 1,810,081 | +0.02(+0.11%) |
Sep 03, 2019 | 20.48 | 20.50 | 20.45 | 20.46 | 2,476,580 | -0.04(-0.17%) |
Aug 30, 2019 | 20.54 | 20.54 | 20.48 | 20.50 | 2,314,377 | -0.02(-0.11%) |
Aug 29, 2019 | 20.54 | 20.57 | 20.52 | 20.52 | 1,086,802 | +0.01(+0.04%) |
Aug 28, 2019 | 20.48 | 20.53 | 20.47 | 20.51 | 3,133,318 | +0.02(+0.11%) |
Aug 27, 2019 | 20.51 | 20.53 | 20.45 | 20.49 | 2,252,951 | +0.00(+0.00%) |
Aug 26, 2019 | 20.47 | 20.50 | 20.46 | 20.49 | 1,496,714 | +0.05(+0.26%) |
Aug 23, 2019 | 20.48 | 20.54 | 20.41 | 20.44 | 2,692,700 | -0.05(-0.22%) |
Aug 22, 2019 | 20.48 | 20.52 | 20.45 | 20.48 | 10,776,382 | +0.03(+0.15%) |
Aug 21, 2019 | 20.44 | 20.47 | 20.43 | 20.45 | 7,629,178 | +0.05(+0.22%) |
Aug 20, 2019 | 20.39 | 20.41 | 20.38 | 20.41 | 1,725,791 | +0.02(+0.07%) |
Aug 19, 2019 | 20.39 | 20.40 | 20.37 | 20.39 | 1,385,743 | +0.07(+0.34%) |
Aug 16, 2019 | 20.32 | 20.35 | 20.32 | 20.32 | 2,334,157 | +0.03(+0.15%) |
Aug 15, 2019 | 20.26 | 20.31 | 20.26 | 20.29 | 2,926,758 | +0.05(+0.22%) |
Aug 14, 2019 | 20.33 | 20.33 | 20.24 | 20.25 | 2,043,650 | -0.15(-0.74%) |
Aug 13, 2019 | 20.32 | 20.41 | 20.32 | 20.40 | 1,787,649 | +0.06(+0.32%) |
Aug 12, 2019 | 20.34 | 20.38 | 20.33 | 20.34 | 3,463,450 | -0.05(-0.24%) |
Aug 09, 2019 | 20.40 | 20.42 | 20.37 | 20.38 | 1,836,495 | -0.02(-0.07%) |
Aug 08, 2019 | 20.40 | 20.45 | 20.39 | 20.40 | 2,592,412 | +0.03(+0.15%) |
Aug 07, 2019 | 20.33 | 20.38 | 20.29 | 20.37 | 3,298,294 | -0.01(-0.04%) |
Aug 06, 2019 | 20.38 | 20.42 | 20.32 | 20.38 | 9,545,802 | +0.05(+0.22%) |
Aug 05, 2019 | 20.38 | 20.38 | 20.28 | 20.33 | 7,005,917 | -0.12(-0.59%) |
Aug 02, 2019 | 20.46 | 20.47 | 20.42 | 20.45 | 2,517,450 | -0.02(-0.07%) |