Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.70 | 20.72 | 20.64 | 20.64 | 3,804,483 | -0.07(-0.34%) |
Oct 30, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,666,990 | -0.02(-0.11%) |
Oct 29, 2019 | 20.77 | 20.77 | 20.73 | 20.73 | 1,636,241 | -0.03(-0.15%) |
Oct 28, 2019 | 20.78 | 20.78 | 20.76 | 20.76 | 2,446,373 | +0.00(+0.00%) |
Oct 25, 2019 | 20.76 | 20.78 | 20.75 | 20.76 | 2,525,420 | +0.01(+0.04%) |
Oct 24, 2019 | 20.75 | 20.76 | 20.73 | 20.75 | 3,031,234 | +0.02(+0.07%) |
Oct 23, 2019 | 20.72 | 20.74 | 20.71 | 20.74 | 3,985,175 | +0.01(+0.04%) |
Oct 22, 2019 | 20.73 | 20.74 | 20.72 | 20.73 | 2,461,332 | +0.00(+0.00%) |
Oct 21, 2019 | 20.74 | 20.75 | 20.72 | 20.73 | 1,631,785 | -0.01(-0.04%) |
Oct 18, 2019 | 20.72 | 20.75 | 20.72 | 20.74 | 1,819,652 | +0.01(+0.04%) |
Oct 17, 2019 | 20.73 | 20.74 | 20.72 | 20.73 | 1,812,748 | +0.02(+0.11%) |
Oct 16, 2019 | 20.71 | 20.72 | 20.70 | 20.71 | 13,156,107 | +0.00(+0.00%) |
Oct 15, 2019 | 20.69 | 20.73 | 20.68 | 20.71 | 2,551,302 | +0.02(+0.07%) |
Oct 14, 2019 | 20.68 | 20.70 | 20.67 | 20.69 | 580,742 | +0.02(+0.07%) |
Oct 11, 2019 | 20.65 | 20.69 | 20.64 | 20.68 | 2,668,858 | +0.05(+0.22%) |
Oct 10, 2019 | 20.62 | 20.64 | 20.60 | 20.63 | 4,729,645 | +0.04(+0.19%) |
Oct 09, 2019 | 20.61 | 20.62 | 20.59 | 20.59 | 1,420,916 | +0.04(+0.19%) |
Oct 08, 2019 | 20.59 | 20.61 | 20.55 | 20.55 | 2,656,613 | -0.08(-0.37%) |
Oct 07, 2019 | 20.63 | 20.65 | 20.60 | 20.63 | 3,158,286 | +0.00(+0.00%) |
Oct 04, 2019 | 20.61 | 20.64 | 20.59 | 20.63 | 910,735 | +0.02(+0.11%) |
Oct 03, 2019 | 20.58 | 20.61 | 20.52 | 20.61 | 13,189,544 | +0.02(+0.11%) |
Oct 02, 2019 | 20.65 | 20.65 | 20.58 | 20.58 | 5,180,441 | -0.08(-0.41%) |
Oct 01, 2019 | 20.71 | 20.71 | 20.65 | 20.67 | 2,536,537 | -0.04(-0.20%) |
Sep 30, 2019 | 20.70 | 20.71 | 20.69 | 20.71 | 2,341,948 | +0.02(+0.07%) |
Sep 27, 2019 | 20.73 | 20.73 | 20.67 | 20.70 | 2,431,507 | -0.02(-0.11%) |
Sep 26, 2019 | 20.73 | 20.73 | 20.69 | 20.72 | 2,064,259 | -0.01(-0.04%) |
Sep 25, 2019 | 20.73 | 20.73 | 20.68 | 20.73 | 4,895,660 | -0.01(-0.04%) |
Sep 24, 2019 | 20.76 | 20.78 | 20.72 | 20.73 | 2,015,883 | -0.02(-0.07%) |
Sep 23, 2019 | 20.73 | 20.77 | 20.73 | 20.75 | 791,750 | -0.02(-0.07%) |
Sep 20, 2019 | 20.75 | 20.77 | 20.74 | 20.76 | 1,038,516 | +0.03(+0.15%) |
Sep 19, 2019 | 20.76 | 20.78 | 20.73 | 20.73 | 1,294,294 | -0.05(-0.22%) |
Sep 18, 2019 | 20.79 | 20.79 | 20.73 | 20.78 | 1,369,062 | -0.03(-0.15%) |
Sep 17, 2019 | 20.80 | 20.81 | 20.78 | 20.81 | 2,658,527 | +0.03(+0.15%) |
Sep 16, 2019 | 20.77 | 20.79 | 20.73 | 20.78 | 2,056,675 | +0.05(+0.22%) |
Sep 13, 2019 | 20.73 | 20.76 | 20.72 | 20.73 | 15,976,170 | +0.02(+0.07%) |
Sep 12, 2019 | 20.73 | 20.76 | 20.72 | 20.72 | 1,425,387 | -0.01(-0.04%) |
Sep 11, 2019 | 20.71 | 20.74 | 20.71 | 20.73 | 1,855,717 | +0.01(+0.04%) |
Sep 10, 2019 | 20.72 | 20.73 | 20.69 | 20.72 | 4,881,419 | +0.00(+0.00%) |
Sep 09, 2019 | 20.70 | 20.72 | 20.66 | 20.72 | 4,951,167 | +0.04(+0.19%) |
Sep 06, 2019 | 20.70 | 20.70 | 20.66 | 20.68 | 2,850,670 | +0.01(+0.04%) |
Sep 05, 2019 | 20.66 | 20.68 | 20.63 | 20.67 | 2,848,373 | +0.05(+0.26%) |
Sep 04, 2019 | 20.65 | 20.65 | 20.60 | 20.62 | 1,798,427 | +0.02(+0.11%) |
Sep 03, 2019 | 20.61 | 20.63 | 20.58 | 20.60 | 2,460,635 | -0.04(-0.17%) |
Aug 30, 2019 | 20.68 | 20.68 | 20.62 | 20.63 | 2,299,477 | -0.02(-0.11%) |
Aug 29, 2019 | 20.68 | 20.70 | 20.65 | 20.65 | 1,079,805 | +0.01(+0.04%) |
Aug 28, 2019 | 20.61 | 20.66 | 20.60 | 20.65 | 3,113,145 | +0.02(+0.11%) |
Aug 27, 2019 | 20.65 | 20.66 | 20.59 | 20.62 | 2,238,446 | +0.00(+0.00%) |
Aug 26, 2019 | 20.60 | 20.63 | 20.59 | 20.62 | 1,487,078 | +0.05(+0.26%) |
Aug 23, 2019 | 20.62 | 20.67 | 20.55 | 20.57 | 2,675,364 | -0.05(-0.22%) |
Aug 22, 2019 | 20.61 | 20.65 | 20.58 | 20.62 | 10,707,002 | +0.03(+0.15%) |
Aug 21, 2019 | 20.57 | 20.60 | 20.56 | 20.59 | 7,580,060 | +0.05(+0.22%) |
Aug 20, 2019 | 20.52 | 20.54 | 20.51 | 20.54 | 1,714,680 | +0.02(+0.07%) |
Aug 19, 2019 | 20.52 | 20.53 | 20.50 | 20.52 | 1,376,822 | +0.07(+0.34%) |
Aug 16, 2019 | 20.46 | 20.48 | 20.45 | 20.46 | 2,319,129 | +0.03(+0.15%) |
Aug 15, 2019 | 20.39 | 20.44 | 20.39 | 20.42 | 2,907,915 | +0.05(+0.22%) |
Aug 14, 2019 | 20.46 | 20.46 | 20.38 | 20.38 | 2,030,492 | -0.15(-0.74%) |
Aug 13, 2019 | 20.46 | 20.54 | 20.46 | 20.53 | 1,776,140 | +0.06(+0.32%) |
Aug 12, 2019 | 20.47 | 20.51 | 20.46 | 20.47 | 3,441,152 | -0.05(-0.24%) |
Aug 09, 2019 | 20.53 | 20.55 | 20.50 | 20.52 | 1,824,671 | -0.02(-0.07%) |
Aug 08, 2019 | 20.53 | 20.58 | 20.52 | 20.53 | 2,575,722 | +0.03(+0.15%) |
Aug 07, 2019 | 20.46 | 20.51 | 20.42 | 20.50 | 3,277,059 | -0.01(-0.04%) |
Aug 06, 2019 | 20.51 | 20.55 | 20.46 | 20.51 | 9,484,345 | +0.05(+0.22%) |
Aug 05, 2019 | 20.52 | 20.52 | 20.41 | 20.46 | 6,960,812 | -0.12(-0.59%) |
Aug 02, 2019 | 20.59 | 20.60 | 20.55 | 20.59 | 2,501,243 | -0.02(-0.07%) |