Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.01 | 21.05 | 21.01 | 21.04 | 2,731,686 | +0.04(+0.19%) |
Dec 30, 2019 | 21.04 | 21.04 | 20.99 | 21.00 | 1,256,906 | -0.02(-0.11%) |
Dec 27, 2019 | 21.05 | 21.05 | 21.01 | 21.02 | 659,743 | +0.00(+0.00%) |
Dec 26, 2019 | 21.02 | 21.02 | 21.01 | 21.02 | 2,264,248 | +0.02(+0.11%) |
Dec 24, 2019 | 21.01 | 21.01 | 20.98 | 21.00 | 1,393,119 | +0.02(+0.11%) |
Dec 23, 2019 | 20.98 | 20.98 | 20.97 | 20.98 | 2,067,857 | +0.02(+0.07%) |
Dec 20, 2019 | 21.02 | 21.03 | 20.96 | 20.96 | 6,131,823 | -0.02(-0.08%) |
Dec 19, 2019 | 20.98 | 21.00 | 20.95 | 20.98 | 11,099,907 | -0.01(-0.04%) |
Dec 18, 2019 | 20.96 | 20.98 | 20.95 | 20.98 | 3,429,210 | +0.04(+0.19%) |
Dec 17, 2019 | 20.91 | 20.95 | 20.90 | 20.95 | 2,107,348 | +0.05(+0.26%) |
Dec 16, 2019 | 20.88 | 20.91 | 20.88 | 20.89 | 1,199,199 | +0.04(+0.19%) |
Dec 13, 2019 | 20.85 | 20.87 | 20.84 | 20.85 | 1,757,693 | +0.02(+0.11%) |
Dec 12, 2019 | 20.81 | 20.86 | 20.78 | 20.83 | 2,147,633 | +0.03(+0.15%) |
Dec 11, 2019 | 20.77 | 20.81 | 20.76 | 20.80 | 2,452,183 | +0.03(+0.15%) |
Dec 10, 2019 | 20.74 | 20.77 | 20.72 | 20.77 | 2,500,861 | +0.04(+0.19%) |
Dec 09, 2019 | 20.73 | 20.74 | 20.71 | 20.73 | 2,829,020 | +0.00(+0.00%) |
Dec 06, 2019 | 20.72 | 20.73 | 20.71 | 20.73 | 1,119,876 | +0.03(+0.15%) |
Dec 05, 2019 | 20.70 | 20.71 | 20.67 | 20.70 | 2,043,964 | +0.04(+0.19%) |
Dec 04, 2019 | 20.67 | 20.68 | 20.64 | 20.66 | 1,437,690 | +0.01(+0.04%) |
Dec 03, 2019 | 20.63 | 20.65 | 20.61 | 20.65 | 2,421,405 | +0.01(+0.04%) |
Dec 02, 2019 | 20.67 | 20.67 | 20.61 | 20.64 | 2,491,191 | -0.01(-0.06%) |
Nov 29, 2019 | 20.68 | 20.69 | 20.66 | 20.66 | 1,539,564 | -0.02(-0.11%) |
Nov 27, 2019 | 20.67 | 20.69 | 20.66 | 20.68 | 1,262,274 | +0.01(+0.04%) |
Nov 26, 2019 | 20.67 | 20.68 | 20.66 | 20.67 | 1,838,393 | +0.01(+0.04%) |
Nov 25, 2019 | 20.63 | 20.67 | 20.63 | 20.66 | 2,193,700 | +0.03(+0.15%) |
Nov 22, 2019 | 20.63 | 20.66 | 20.61 | 20.63 | 2,402,831 | +0.03(+0.15%) |
Nov 21, 2019 | 20.62 | 20.62 | 20.57 | 20.60 | 1,844,209 | +0.02(+0.08%) |
Nov 20, 2019 | 20.60 | 20.63 | 20.58 | 20.59 | 2,059,192 | -0.02(-0.11%) |
Nov 19, 2019 | 20.66 | 20.66 | 20.60 | 20.61 | 2,538,060 | -0.05(-0.26%) |
Nov 18, 2019 | 20.68 | 20.69 | 20.66 | 20.66 | 3,944,950 | -0.02(-0.11%) |
Nov 15, 2019 | 20.68 | 20.70 | 20.66 | 20.69 | 2,258,889 | +0.03(+0.15%) |
Nov 14, 2019 | 20.68 | 20.68 | 20.65 | 20.66 | 2,493,936 | -0.02(-0.11%) |
Nov 13, 2019 | 20.66 | 20.68 | 20.66 | 20.68 | 1,442,962 | -0.02(-0.11%) |
Nov 12, 2019 | 20.71 | 20.71 | 20.68 | 20.70 | 1,595,143 | +0.01(+0.04%) |
Nov 11, 2019 | 20.72 | 20.72 | 20.69 | 20.69 | 533,393 | -0.02(-0.11%) |
Nov 08, 2019 | 20.70 | 20.72 | 20.67 | 20.72 | 3,052,252 | +0.02(+0.11%) |
Nov 07, 2019 | 20.73 | 20.73 | 20.69 | 20.69 | 2,454,458 | -0.01(-0.04%) |
Nov 06, 2019 | 20.74 | 20.74 | 20.70 | 20.70 | 884,889 | -0.02(-0.11%) |
Nov 05, 2019 | 20.78 | 20.78 | 20.73 | 20.73 | 3,843,591 | -0.04(-0.19%) |
Nov 04, 2019 | 20.76 | 20.77 | 20.75 | 20.76 | 5,214,920 | +0.05(+0.22%) |
Nov 01, 2019 | 20.69 | 20.73 | 20.68 | 20.72 | 2,130,839 | +0.08(+0.39%) |
Oct 31, 2019 | 20.70 | 20.71 | 20.64 | 20.64 | 3,804,533 | -0.07(-0.33%) |
Oct 30, 2019 | 20.75 | 20.75 | 20.68 | 20.71 | 2,667,025 | -0.02(-0.11%) |
Oct 29, 2019 | 20.77 | 20.77 | 20.73 | 20.73 | 1,636,262 | -0.03(-0.15%) |
Oct 28, 2019 | 20.78 | 20.78 | 20.76 | 20.76 | 2,446,405 | +0.00(+0.00%) |
Oct 25, 2019 | 20.76 | 20.78 | 20.75 | 20.76 | 2,525,453 | +0.01(+0.04%) |
Oct 24, 2019 | 20.75 | 20.76 | 20.73 | 20.75 | 3,031,273 | +0.02(+0.07%) |
Oct 23, 2019 | 20.72 | 20.74 | 20.71 | 20.74 | 3,985,227 | +0.01(+0.04%) |
Oct 22, 2019 | 20.73 | 20.74 | 20.71 | 20.73 | 2,461,364 | +0.00(+0.00%) |
Oct 21, 2019 | 20.74 | 20.75 | 20.72 | 20.73 | 1,631,806 | -0.01(-0.04%) |
Oct 18, 2019 | 20.71 | 20.75 | 20.71 | 20.74 | 1,819,676 | +0.01(+0.04%) |
Oct 17, 2019 | 20.73 | 20.74 | 20.71 | 20.73 | 1,812,771 | +0.02(+0.11%) |
Oct 16, 2019 | 20.71 | 20.72 | 20.70 | 20.71 | 13,156,278 | +0.00(+0.00%) |
Oct 15, 2019 | 20.69 | 20.73 | 20.68 | 20.71 | 2,551,336 | +0.02(+0.07%) |
Oct 14, 2019 | 20.68 | 20.70 | 20.66 | 20.69 | 580,750 | +0.02(+0.07%) |
Oct 11, 2019 | 20.65 | 20.69 | 20.64 | 20.68 | 2,668,893 | +0.05(+0.22%) |
Oct 10, 2019 | 20.62 | 20.64 | 20.60 | 20.63 | 4,729,707 | +0.04(+0.19%) |
Oct 09, 2019 | 20.61 | 20.62 | 20.59 | 20.59 | 1,420,935 | +0.04(+0.19%) |
Oct 08, 2019 | 20.59 | 20.61 | 20.55 | 20.55 | 2,656,648 | -0.08(-0.37%) |
Oct 07, 2019 | 20.63 | 20.65 | 20.60 | 20.63 | 3,158,327 | +0.00(+0.00%) |
Oct 04, 2019 | 20.61 | 20.64 | 20.59 | 20.63 | 910,746 | +0.02(+0.11%) |
Oct 03, 2019 | 20.58 | 20.61 | 20.52 | 20.61 | 13,189,716 | +0.02(+0.11%) |
Oct 02, 2019 | 20.65 | 20.65 | 20.58 | 20.58 | 5,180,508 | -0.08(-0.41%) |