Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.18 | 20.20 | 20.12 | 20.12 | 3,902,204 | -0.07(-0.33%) |
Oct 30, 2019 | 20.23 | 20.23 | 20.17 | 20.19 | 2,735,493 | -0.02(-0.11%) |
Oct 29, 2019 | 20.25 | 20.25 | 20.21 | 20.21 | 1,678,269 | -0.03(-0.15%) |
Oct 28, 2019 | 20.26 | 20.26 | 20.24 | 20.24 | 2,509,210 | +0.00(+0.00%) |
Oct 25, 2019 | 20.24 | 20.26 | 20.23 | 20.24 | 2,590,287 | +0.01(+0.04%) |
Oct 24, 2019 | 20.23 | 20.24 | 20.21 | 20.23 | 3,109,092 | +0.02(+0.07%) |
Oct 23, 2019 | 20.20 | 20.22 | 20.19 | 20.22 | 4,087,537 | +0.01(+0.04%) |
Oct 22, 2019 | 20.21 | 20.22 | 20.20 | 20.21 | 2,524,553 | +0.00(+0.00%) |
Oct 21, 2019 | 20.22 | 20.23 | 20.20 | 20.21 | 1,673,698 | -0.01(-0.04%) |
Oct 18, 2019 | 20.20 | 20.23 | 20.20 | 20.22 | 1,866,391 | +0.01(+0.04%) |
Oct 17, 2019 | 20.21 | 20.22 | 20.20 | 20.21 | 1,859,309 | +0.02(+0.11%) |
Oct 16, 2019 | 20.19 | 20.20 | 20.18 | 20.19 | 13,494,029 | +0.00(+0.00%) |
Oct 15, 2019 | 20.17 | 20.21 | 20.17 | 20.19 | 2,616,834 | +0.02(+0.07%) |
Oct 14, 2019 | 20.17 | 20.18 | 20.15 | 20.17 | 595,659 | +0.02(+0.07%) |
Oct 11, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 2,737,409 | +0.05(+0.22%) |
Oct 10, 2019 | 20.11 | 20.12 | 20.09 | 20.11 | 4,851,129 | +0.04(+0.19%) |
Oct 09, 2019 | 20.09 | 20.10 | 20.08 | 20.08 | 1,457,413 | +0.04(+0.19%) |
Oct 08, 2019 | 20.08 | 20.10 | 20.04 | 20.04 | 2,724,850 | -0.08(-0.37%) |
Oct 07, 2019 | 20.11 | 20.13 | 20.09 | 20.11 | 3,239,408 | +0.00(+0.00%) |
Oct 04, 2019 | 20.09 | 20.12 | 20.08 | 20.11 | 934,127 | +0.02(+0.11%) |
Oct 03, 2019 | 20.07 | 20.09 | 20.00 | 20.09 | 13,528,325 | +0.02(+0.11%) |
Oct 02, 2019 | 20.13 | 20.14 | 20.06 | 20.07 | 5,313,504 | -0.08(-0.41%) |
Oct 01, 2019 | 20.19 | 20.19 | 20.13 | 20.15 | 2,601,689 | -0.04(-0.20%) |
Sep 30, 2019 | 20.18 | 20.19 | 20.17 | 20.19 | 2,402,083 | +0.01(+0.07%) |
Sep 27, 2019 | 20.21 | 20.21 | 20.15 | 20.18 | 2,493,942 | -0.02(-0.11%) |
Sep 26, 2019 | 20.21 | 20.21 | 20.17 | 20.20 | 2,117,263 | -0.01(-0.04%) |
Sep 25, 2019 | 20.21 | 20.21 | 20.16 | 20.21 | 5,021,367 | -0.01(-0.04%) |
Sep 24, 2019 | 20.24 | 20.26 | 20.20 | 20.21 | 2,067,645 | -0.01(-0.07%) |
Sep 23, 2019 | 20.21 | 20.25 | 20.21 | 20.23 | 812,080 | -0.01(-0.07%) |
Sep 20, 2019 | 20.23 | 20.25 | 20.22 | 20.24 | 1,065,182 | +0.03(+0.15%) |
Sep 19, 2019 | 20.24 | 20.26 | 20.21 | 20.21 | 1,327,527 | -0.04(-0.22%) |
Sep 18, 2019 | 20.27 | 20.27 | 20.21 | 20.26 | 1,404,216 | -0.03(-0.15%) |
Sep 17, 2019 | 20.28 | 20.29 | 20.26 | 20.29 | 2,726,790 | +0.03(+0.15%) |
Sep 16, 2019 | 20.25 | 20.27 | 20.21 | 20.26 | 2,109,485 | +0.04(+0.22%) |
Sep 13, 2019 | 20.21 | 20.24 | 20.20 | 20.21 | 16,386,392 | +0.01(+0.07%) |
Sep 12, 2019 | 20.21 | 20.24 | 20.20 | 20.20 | 1,461,987 | -0.01(-0.04%) |
Sep 11, 2019 | 20.19 | 20.22 | 20.19 | 20.21 | 1,903,367 | +0.01(+0.04%) |
Sep 10, 2019 | 20.20 | 20.21 | 20.17 | 20.20 | 5,006,759 | +0.00(+0.00%) |
Sep 09, 2019 | 20.18 | 20.20 | 20.15 | 20.20 | 5,078,299 | +0.04(+0.19%) |
Sep 06, 2019 | 20.18 | 20.18 | 20.14 | 20.16 | 2,923,867 | +0.01(+0.04%) |
Sep 05, 2019 | 20.14 | 20.16 | 20.11 | 20.15 | 2,921,511 | +0.05(+0.26%) |
Sep 04, 2019 | 20.13 | 20.13 | 20.08 | 20.10 | 1,844,606 | +0.02(+0.11%) |
Sep 03, 2019 | 20.09 | 20.12 | 20.06 | 20.08 | 2,523,817 | -0.03(-0.17%) |
Aug 30, 2019 | 20.16 | 20.16 | 20.10 | 20.11 | 2,358,554 | -0.02(-0.11%) |
Aug 29, 2019 | 20.16 | 20.18 | 20.14 | 20.14 | 1,107,547 | +0.01(+0.04%) |
Aug 28, 2019 | 20.09 | 20.14 | 20.09 | 20.13 | 3,193,128 | +0.02(+0.11%) |
Aug 27, 2019 | 20.13 | 20.14 | 20.07 | 20.11 | 2,295,956 | +0.00(+0.00%) |
Aug 26, 2019 | 20.08 | 20.11 | 20.08 | 20.11 | 1,525,283 | +0.05(+0.26%) |
Aug 23, 2019 | 20.10 | 20.15 | 20.03 | 20.05 | 2,744,099 | -0.04(-0.22%) |
Aug 22, 2019 | 20.09 | 20.14 | 20.07 | 20.10 | 10,982,085 | +0.03(+0.15%) |
Aug 21, 2019 | 20.05 | 20.08 | 20.05 | 20.07 | 7,774,806 | +0.04(+0.22%) |
Aug 20, 2019 | 20.01 | 20.02 | 20.00 | 20.02 | 1,758,734 | +0.01(+0.07%) |
Aug 19, 2019 | 20.01 | 20.02 | 19.99 | 20.01 | 1,412,195 | +0.07(+0.34%) |
Aug 16, 2019 | 19.94 | 19.97 | 19.94 | 19.94 | 2,378,712 | +0.03(+0.15%) |
Aug 15, 2019 | 19.88 | 19.93 | 19.88 | 19.91 | 2,982,625 | +0.04(+0.22%) |
Aug 14, 2019 | 19.95 | 19.95 | 19.86 | 19.87 | 2,082,660 | -0.15(-0.74%) |
Aug 13, 2019 | 19.94 | 20.02 | 19.94 | 20.02 | 1,821,773 | +0.06(+0.32%) |
Aug 12, 2019 | 19.96 | 20.00 | 19.95 | 19.95 | 3,529,562 | -0.05(-0.24%) |
Aug 09, 2019 | 20.02 | 20.04 | 19.99 | 20.00 | 1,871,551 | -0.01(-0.07%) |
Aug 08, 2019 | 20.02 | 20.06 | 20.01 | 20.02 | 2,641,897 | +0.03(+0.15%) |
Aug 07, 2019 | 19.95 | 20.00 | 19.91 | 19.99 | 3,361,253 | -0.01(-0.04%) |
Aug 06, 2019 | 20.00 | 20.04 | 19.94 | 20.00 | 9,728,015 | +0.04(+0.22%) |
Aug 05, 2019 | 20.00 | 20.00 | 19.90 | 19.95 | 7,139,648 | -0.12(-0.59%) |
Aug 02, 2019 | 20.08 | 20.08 | 20.04 | 20.07 | 2,565,504 | -0.01(-0.07%) |