Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.57 | 20.58 | 20.55 | 20.58 | 2,357,094 | +0.02(+0.07%) |
Sep 27, 2019 | 20.59 | 20.59 | 20.54 | 20.56 | 2,447,232 | -0.02(-0.11%) |
Sep 26, 2019 | 20.60 | 20.60 | 20.55 | 20.58 | 2,077,608 | -0.01(-0.04%) |
Sep 25, 2019 | 20.60 | 20.60 | 20.55 | 20.59 | 4,927,320 | -0.01(-0.04%) |
Sep 24, 2019 | 20.63 | 20.65 | 20.58 | 20.60 | 2,028,920 | -0.02(-0.07%) |
Sep 23, 2019 | 20.60 | 20.64 | 20.60 | 20.62 | 796,870 | -0.02(-0.07%) |
Sep 20, 2019 | 20.62 | 20.64 | 20.61 | 20.63 | 1,045,232 | +0.03(+0.15%) |
Sep 19, 2019 | 20.63 | 20.65 | 20.59 | 20.60 | 1,302,664 | -0.05(-0.22%) |
Sep 18, 2019 | 20.66 | 20.66 | 20.60 | 20.65 | 1,377,916 | -0.03(-0.15%) |
Sep 17, 2019 | 20.67 | 20.68 | 20.65 | 20.68 | 2,675,719 | +0.03(+0.15%) |
Sep 16, 2019 | 20.64 | 20.66 | 20.60 | 20.65 | 2,069,976 | +0.05(+0.22%) |
Sep 13, 2019 | 20.59 | 20.62 | 20.59 | 20.60 | 16,079,487 | +0.02(+0.07%) |
Sep 12, 2019 | 20.60 | 20.62 | 20.58 | 20.58 | 1,434,605 | -0.01(-0.04%) |
Sep 11, 2019 | 20.58 | 20.61 | 20.57 | 20.59 | 1,867,718 | +0.01(+0.04%) |
Sep 10, 2019 | 20.58 | 20.60 | 20.55 | 20.58 | 4,912,987 | +0.00(+0.00%) |
Sep 09, 2019 | 20.57 | 20.58 | 20.53 | 20.58 | 4,983,186 | +0.04(+0.19%) |
Sep 06, 2019 | 20.56 | 20.57 | 20.52 | 20.55 | 2,869,105 | +0.01(+0.04%) |
Sep 05, 2019 | 20.52 | 20.55 | 20.49 | 20.54 | 2,866,794 | +0.05(+0.26%) |
Sep 04, 2019 | 20.52 | 20.52 | 20.46 | 20.49 | 1,810,058 | +0.02(+0.11%) |
Sep 03, 2019 | 20.48 | 20.50 | 20.45 | 20.46 | 2,476,548 | -0.04(-0.17%) |
Aug 30, 2019 | 20.54 | 20.54 | 20.48 | 20.50 | 2,314,347 | -0.02(-0.11%) |
Aug 29, 2019 | 20.54 | 20.57 | 20.52 | 20.52 | 1,086,788 | +0.01(+0.04%) |
Aug 28, 2019 | 20.48 | 20.53 | 20.47 | 20.51 | 3,133,278 | +0.02(+0.11%) |
Aug 27, 2019 | 20.51 | 20.53 | 20.45 | 20.49 | 2,252,922 | +0.00(+0.00%) |
Aug 26, 2019 | 20.47 | 20.50 | 20.46 | 20.49 | 1,496,695 | +0.05(+0.26%) |
Aug 23, 2019 | 20.48 | 20.54 | 20.41 | 20.44 | 2,692,665 | -0.05(-0.22%) |
Aug 22, 2019 | 20.48 | 20.52 | 20.45 | 20.48 | 10,776,244 | +0.03(+0.15%) |
Aug 21, 2019 | 20.44 | 20.47 | 20.43 | 20.45 | 7,629,080 | +0.05(+0.22%) |
Aug 20, 2019 | 20.39 | 20.41 | 20.38 | 20.41 | 1,725,769 | +0.02(+0.07%) |
Aug 19, 2019 | 20.39 | 20.40 | 20.37 | 20.39 | 1,385,726 | +0.07(+0.34%) |
Aug 16, 2019 | 20.32 | 20.35 | 20.32 | 20.32 | 2,334,127 | +0.03(+0.15%) |
Aug 15, 2019 | 20.26 | 20.31 | 20.26 | 20.29 | 2,926,720 | +0.05(+0.22%) |
Aug 14, 2019 | 20.33 | 20.33 | 20.24 | 20.25 | 2,043,623 | -0.15(-0.74%) |
Aug 13, 2019 | 20.32 | 20.41 | 20.32 | 20.40 | 1,787,626 | +0.06(+0.32%) |
Aug 12, 2019 | 20.34 | 20.38 | 20.33 | 20.34 | 3,463,406 | -0.05(-0.24%) |
Aug 09, 2019 | 20.40 | 20.42 | 20.37 | 20.38 | 1,836,471 | -0.02(-0.07%) |
Aug 08, 2019 | 20.40 | 20.45 | 20.39 | 20.40 | 2,592,379 | +0.03(+0.15%) |
Aug 07, 2019 | 20.33 | 20.38 | 20.29 | 20.37 | 3,298,252 | -0.01(-0.04%) |
Aug 06, 2019 | 20.38 | 20.42 | 20.32 | 20.38 | 9,545,680 | +0.05(+0.22%) |
Aug 05, 2019 | 20.38 | 20.38 | 20.28 | 20.33 | 7,005,827 | -0.12(-0.59%) |
Aug 02, 2019 | 20.46 | 20.47 | 20.42 | 20.45 | 2,517,418 | -0.02(-0.07%) |
Aug 01, 2019 | 20.48 | 20.54 | 20.46 | 20.47 | 2,494,060 | -0.02(-0.12%) |
Jul 31, 2019 | 20.53 | 20.54 | 20.41 | 20.49 | 2,219,554 | -0.02(-0.07%) |
Jul 30, 2019 | 20.48 | 20.52 | 20.47 | 20.51 | 1,831,188 | +0.00(+0.00%) |
Jul 29, 2019 | 20.54 | 20.54 | 20.50 | 20.51 | 1,568,981 | -0.03(-0.15%) |
Jul 26, 2019 | 20.52 | 20.54 | 20.52 | 20.54 | 507,288 | +0.04(+0.18%) |
Jul 25, 2019 | 20.52 | 20.52 | 20.49 | 20.50 | 2,351,282 | -0.02(-0.07%) |
Jul 24, 2019 | 20.49 | 20.52 | 20.48 | 20.52 | 1,016,933 | +0.02(+0.07%) |
Jul 23, 2019 | 20.51 | 20.52 | 20.49 | 20.50 | 1,409,608 | +0.02(+0.11%) |
Jul 22, 2019 | 20.45 | 20.49 | 20.45 | 20.48 | 2,448,950 | +0.04(+0.18%) |
Jul 19, 2019 | 20.48 | 20.49 | 20.44 | 20.44 | 1,711,319 | -0.03(-0.15%) |
Jul 18, 2019 | 20.45 | 20.48 | 20.42 | 20.47 | 2,997,629 | +0.02(+0.07%) |
Jul 17, 2019 | 20.49 | 20.49 | 20.45 | 20.45 | 2,148,220 | -0.02(-0.11%) |
Jul 16, 2019 | 20.52 | 20.52 | 20.46 | 20.48 | 2,121,276 | -0.03(-0.15%) |
Jul 15, 2019 | 20.50 | 20.52 | 20.47 | 20.51 | 2,224,638 | +0.02(+0.11%) |
Jul 12, 2019 | 20.47 | 20.49 | 20.45 | 20.49 | 1,637,789 | +0.01(+0.04%) |
Jul 11, 2019 | 20.52 | 20.52 | 20.46 | 20.48 | 3,068,399 | -0.03(-0.15%) |
Jul 10, 2019 | 20.50 | 20.52 | 20.49 | 20.51 | 1,340,234 | +0.04(+0.18%) |
Jul 09, 2019 | 20.45 | 20.47 | 20.45 | 20.47 | 1,386,612 | +0.01(+0.04%) |
Jul 08, 2019 | 20.49 | 20.49 | 20.45 | 20.46 | 1,526,510 | -0.02(-0.11%) |
Jul 05, 2019 | 20.48 | 20.50 | 20.47 | 20.49 | 1,487,948 | -0.05(-0.22%) |
Jul 03, 2019 | 20.50 | 20.54 | 20.49 | 20.53 | 1,397,990 | +0.04(+0.18%) |
Jul 02, 2019 | 20.49 | 20.51 | 20.47 | 20.49 | 2,492,524 | +0.01(+0.04%) |