Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.70 | 20.71 | 20.69 | 20.71 | 2,341,979 | +0.02(+0.07%) |
Sep 27, 2019 | 20.73 | 20.73 | 20.67 | 20.69 | 2,431,539 | -0.02(-0.11%) |
Sep 26, 2019 | 20.73 | 20.73 | 20.69 | 20.72 | 2,064,286 | -0.01(-0.04%) |
Sep 25, 2019 | 20.73 | 20.73 | 20.68 | 20.73 | 4,895,724 | -0.01(-0.04%) |
Sep 24, 2019 | 20.76 | 20.78 | 20.72 | 20.73 | 2,015,909 | -0.02(-0.07%) |
Sep 23, 2019 | 20.73 | 20.77 | 20.73 | 20.75 | 791,760 | -0.02(-0.07%) |
Sep 20, 2019 | 20.75 | 20.77 | 20.74 | 20.76 | 1,038,529 | +0.03(+0.15%) |
Sep 19, 2019 | 20.76 | 20.78 | 20.73 | 20.73 | 1,294,310 | -0.05(-0.22%) |
Sep 18, 2019 | 20.79 | 20.79 | 20.73 | 20.78 | 1,369,080 | -0.03(-0.15%) |
Sep 17, 2019 | 20.80 | 20.81 | 20.78 | 20.81 | 2,658,561 | +0.03(+0.15%) |
Sep 16, 2019 | 20.77 | 20.79 | 20.73 | 20.78 | 2,056,702 | +0.05(+0.22%) |
Sep 13, 2019 | 20.73 | 20.76 | 20.72 | 20.73 | 15,976,377 | +0.02(+0.07%) |
Sep 12, 2019 | 20.73 | 20.76 | 20.72 | 20.72 | 1,425,405 | -0.01(-0.04%) |
Sep 11, 2019 | 20.71 | 20.74 | 20.70 | 20.73 | 1,855,741 | +0.01(+0.04%) |
Sep 10, 2019 | 20.72 | 20.73 | 20.69 | 20.72 | 4,881,482 | +0.00(+0.00%) |
Sep 09, 2019 | 20.70 | 20.72 | 20.66 | 20.72 | 4,951,232 | +0.04(+0.19%) |
Sep 06, 2019 | 20.69 | 20.70 | 20.66 | 20.68 | 2,850,707 | +0.01(+0.04%) |
Sep 05, 2019 | 20.66 | 20.68 | 20.63 | 20.67 | 2,848,410 | +0.05(+0.26%) |
Sep 04, 2019 | 20.65 | 20.65 | 20.60 | 20.62 | 1,798,451 | +0.02(+0.11%) |
Sep 03, 2019 | 20.61 | 20.63 | 20.58 | 20.60 | 2,460,667 | -0.04(-0.17%) |
Aug 30, 2019 | 20.68 | 20.68 | 20.62 | 20.63 | 2,299,506 | -0.02(-0.11%) |
Aug 29, 2019 | 20.68 | 20.70 | 20.65 | 20.65 | 1,079,819 | +0.01(+0.04%) |
Aug 28, 2019 | 20.61 | 20.66 | 20.60 | 20.65 | 3,113,185 | +0.02(+0.11%) |
Aug 27, 2019 | 20.65 | 20.66 | 20.58 | 20.62 | 2,238,475 | +0.00(+0.00%) |
Aug 26, 2019 | 20.60 | 20.63 | 20.59 | 20.62 | 1,487,097 | +0.05(+0.26%) |
Aug 23, 2019 | 20.62 | 20.67 | 20.55 | 20.57 | 2,675,398 | -0.05(-0.22%) |
Aug 22, 2019 | 20.61 | 20.65 | 20.58 | 20.62 | 10,707,139 | +0.03(+0.15%) |
Aug 21, 2019 | 20.57 | 20.60 | 20.56 | 20.58 | 7,580,157 | +0.05(+0.22%) |
Aug 20, 2019 | 20.52 | 20.54 | 20.51 | 20.54 | 1,714,702 | +0.02(+0.07%) |
Aug 19, 2019 | 20.52 | 20.53 | 20.50 | 20.52 | 1,376,839 | +0.07(+0.34%) |
Aug 16, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 2,319,159 | +0.03(+0.15%) |
Aug 15, 2019 | 20.39 | 20.44 | 20.39 | 20.42 | 2,907,952 | +0.05(+0.22%) |
Aug 14, 2019 | 20.46 | 20.46 | 20.38 | 20.38 | 2,030,518 | -0.15(-0.74%) |
Aug 13, 2019 | 20.46 | 20.54 | 20.46 | 20.53 | 1,776,163 | +0.06(+0.32%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.46 | 20.47 | 3,441,196 | -0.05(-0.24%) |
Aug 09, 2019 | 20.53 | 20.55 | 20.50 | 20.52 | 1,824,695 | -0.02(-0.07%) |
Aug 08, 2019 | 20.53 | 20.58 | 20.52 | 20.53 | 2,575,755 | +0.03(+0.15%) |
Aug 07, 2019 | 20.46 | 20.51 | 20.42 | 20.50 | 3,277,101 | -0.01(-0.04%) |
Aug 06, 2019 | 20.51 | 20.55 | 20.46 | 20.51 | 9,484,466 | +0.05(+0.22%) |
Aug 05, 2019 | 20.52 | 20.52 | 20.41 | 20.46 | 6,960,901 | -0.12(-0.59%) |
Aug 02, 2019 | 20.59 | 20.60 | 20.55 | 20.58 | 2,501,275 | -0.02(-0.07%) |
Aug 01, 2019 | 20.62 | 20.68 | 20.60 | 20.60 | 2,478,066 | -0.02(-0.12%) |
Jul 31, 2019 | 20.66 | 20.67 | 20.55 | 20.62 | 2,205,321 | -0.02(-0.07%) |
Jul 30, 2019 | 20.61 | 20.65 | 20.60 | 20.64 | 1,819,445 | +0.00(+0.00%) |
Jul 29, 2019 | 20.67 | 20.67 | 20.63 | 20.64 | 1,558,920 | -0.03(-0.15%) |
Jul 26, 2019 | 20.65 | 20.67 | 20.65 | 20.67 | 504,035 | +0.04(+0.18%) |
Jul 25, 2019 | 20.66 | 20.66 | 20.62 | 20.63 | 2,336,205 | -0.02(-0.07%) |
Jul 24, 2019 | 20.62 | 20.66 | 20.61 | 20.65 | 1,010,412 | +0.02(+0.07%) |
Jul 23, 2019 | 20.64 | 20.65 | 20.62 | 20.63 | 1,400,568 | +0.02(+0.11%) |
Jul 22, 2019 | 20.59 | 20.62 | 20.58 | 20.61 | 2,433,245 | +0.04(+0.18%) |
Jul 19, 2019 | 20.61 | 20.62 | 20.57 | 20.57 | 1,700,345 | -0.03(-0.15%) |
Jul 18, 2019 | 20.58 | 20.61 | 20.55 | 20.60 | 2,978,406 | +0.02(+0.07%) |
Jul 17, 2019 | 20.62 | 20.62 | 20.58 | 20.59 | 2,134,444 | -0.02(-0.11%) |
Jul 16, 2019 | 20.65 | 20.65 | 20.59 | 20.61 | 2,107,673 | -0.03(-0.15%) |
Jul 15, 2019 | 20.63 | 20.65 | 20.60 | 20.64 | 2,210,372 | +0.02(+0.11%) |
Jul 12, 2019 | 20.60 | 20.62 | 20.59 | 20.62 | 1,627,287 | +0.01(+0.04%) |
Jul 11, 2019 | 20.65 | 20.65 | 20.59 | 20.61 | 3,048,722 | -0.03(-0.15%) |
Jul 10, 2019 | 20.63 | 20.65 | 20.62 | 20.64 | 1,331,640 | +0.04(+0.18%) |
Jul 09, 2019 | 20.58 | 20.60 | 20.58 | 20.60 | 1,377,720 | +0.01(+0.04%) |
Jul 08, 2019 | 20.62 | 20.62 | 20.59 | 20.59 | 1,516,721 | -0.02(-0.11%) |
Jul 05, 2019 | 20.61 | 20.63 | 20.60 | 20.62 | 1,478,406 | -0.05(-0.22%) |
Jul 03, 2019 | 20.63 | 20.67 | 20.62 | 20.66 | 1,389,025 | +0.04(+0.18%) |
Jul 02, 2019 | 20.62 | 20.64 | 20.60 | 20.62 | 2,476,541 | +0.01(+0.04%) |