Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.60 | 21.63 | 21.60 | 21.60 | 3,809 | +0.11(+0.50%) |
Oct 30, 2019 | 21.46 | 21.51 | 21.44 | 21.50 | 6,785 | +0.08(+0.36%) |
Oct 29, 2019 | 21.44 | 21.45 | 21.42 | 21.42 | 3,137 | -0.01(-0.06%) |
Oct 28, 2019 | 21.40 | 21.46 | 21.40 | 21.43 | 6,538 | -0.05(-0.25%) |
Oct 25, 2019 | 21.54 | 21.54 | 21.48 | 21.49 | 7,500 | -0.03(-0.14%) |
Oct 24, 2019 | 21.54 | 21.54 | 21.51 | 21.51 | 2,891 | +0.01(+0.04%) |
Oct 23, 2019 | 21.53 | 21.53 | 21.51 | 21.51 | 6,025 | +0.03(+0.16%) |
Oct 22, 2019 | 21.44 | 21.48 | 21.44 | 21.47 | 2,324,590 | +0.04(+0.18%) |
Oct 21, 2019 | 21.44 | 21.46 | 21.43 | 21.44 | 467,966 | -0.03(-0.16%) |
Oct 18, 2019 | 21.50 | 21.50 | 21.47 | 21.47 | 357 | +0.06(+0.27%) |
Oct 17, 2019 | 21.39 | 21.42 | 21.39 | 21.41 | 1,120 | -0.05(-0.23%) |
Oct 16, 2019 | 21.44 | 21.46 | 21.44 | 21.46 | 1,589 | +0.04(+0.20%) |
Oct 15, 2019 | 21.49 | 21.49 | 21.42 | 21.42 | 4,656,234 | -0.03(-0.12%) |
Oct 14, 2019 | 21.44 | 21.49 | 21.44 | 21.44 | 1,634 | +0.05(+0.24%) |
Oct 11, 2019 | 21.40 | 21.44 | 21.38 | 21.39 | 2,619 | -0.06(-0.29%) |
Oct 10, 2019 | 21.48 | 21.51 | 21.46 | 21.46 | 5,530 | -0.11(-0.53%) |
Oct 09, 2019 | 21.60 | 21.60 | 21.57 | 21.57 | 2,564 | -0.02(-0.11%) |
Oct 08, 2019 | 21.64 | 21.64 | 21.58 | 21.59 | 9,106 | -0.02(-0.08%) |
Oct 07, 2019 | 21.65 | 21.65 | 21.61 | 21.61 | 1,465 | -0.06(-0.27%) |
Oct 04, 2019 | 21.66 | 21.67 | 21.62 | 21.67 | 2,143 | +0.06(+0.27%) |
Oct 03, 2019 | 21.62 | 21.62 | 21.61 | 21.61 | 4,112 | +0.08(+0.37%) |
Oct 02, 2019 | 21.54 | 21.56 | 21.53 | 21.53 | 1,358 | -0.01(-0.04%) |
Oct 01, 2019 | 21.46 | 21.57 | 21.46 | 21.54 | 13,086 | +0.03(+0.14%) |
Sep 30, 2019 | 21.47 | 21.52 | 21.46 | 21.51 | 3,997 | +0.01(+0.03%) |
Sep 27, 2019 | 21.48 | 21.50 | 21.45 | 21.50 | 72,577 | +0.06(+0.29%) |
Sep 26, 2019 | 21.45 | 21.48 | 21.44 | 21.44 | 592 | +0.03(+0.14%) |
Sep 25, 2019 | 21.42 | 21.42 | 21.41 | 21.41 | 1,132 | -0.12(-0.55%) |
Sep 24, 2019 | 21.52 | 21.55 | 21.50 | 21.53 | 8,605 | +0.06(+0.26%) |
Sep 23, 2019 | 21.45 | 21.49 | 21.45 | 21.48 | 15,021 | +0.04(+0.19%) |
Sep 20, 2019 | 21.35 | 21.44 | 21.35 | 21.44 | 2,626 | +0.12(+0.56%) |
Sep 19, 2019 | 21.36 | 21.37 | 21.32 | 21.32 | 6,059 | +0.06(+0.30%) |
Sep 18, 2019 | 21.32 | 21.35 | 21.25 | 21.25 | 1,415 | +0.04(+0.20%) |
Sep 17, 2019 | 21.17 | 21.27 | 21.17 | 21.21 | 11,195 | +0.02(+0.08%) |
Sep 16, 2019 | 21.19 | 21.19 | 21.19 | 21.19 | 54 | +0.08(+0.37%) |
Sep 13, 2019 | 21.19 | 21.19 | 21.10 | 21.12 | 835 | -0.15(-0.72%) |
Sep 12, 2019 | 21.37 | 21.37 | 21.26 | 21.27 | 3,448 | -0.03(-0.12%) |
Sep 11, 2019 | 21.31 | 21.32 | 21.29 | 21.29 | 1,234 | -0.03(-0.12%) |
Sep 10, 2019 | 21.47 | 21.47 | 21.32 | 21.32 | 2,613 | -0.12(-0.54%) |
Sep 09, 2019 | 21.43 | 21.48 | 21.43 | 21.44 | 3,071 | -0.12(-0.56%) |
Sep 06, 2019 | 21.52 | 21.56 | 21.51 | 21.56 | 1,551 | +0.06(+0.27%) |
Sep 05, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 1 | -0.10(-0.48%) |
Sep 04, 2019 | 21.55 | 21.65 | 21.55 | 21.60 | 2,200 | -0.02(-0.08%) |
Sep 03, 2019 | 21.66 | 21.66 | 21.61 | 21.62 | 2,211 | +0.03(+0.12%) |
Aug 30, 2019 | 21.59 | 21.60 | 21.55 | 21.60 | 1,790 | -0.00(-0.02%) |
Aug 29, 2019 | 21.61 | 21.61 | 21.55 | 21.60 | 2,178 | -0.04(-0.17%) |
Aug 28, 2019 | 21.70 | 21.70 | 21.64 | 21.64 | 2,541 | +0.03(+0.12%) |
Aug 27, 2019 | 21.64 | 21.64 | 21.61 | 21.61 | 897 | +0.08(+0.36%) |
Aug 26, 2019 | 21.57 | 21.58 | 21.53 | 21.53 | 5,200 | -0.01(-0.06%) |
Aug 23, 2019 | 21.48 | 21.56 | 21.46 | 21.55 | 3,950 | +0.07(+0.33%) |
Aug 22, 2019 | 21.48 | 21.48 | 21.47 | 21.47 | 569 | -0.05(-0.23%) |
Aug 21, 2019 | 21.50 | 21.52 | 21.50 | 21.52 | 1,339 | +0.05(+0.23%) |
Aug 20, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 2,274 | +0.07(+0.31%) |
Aug 19, 2019 | 21.43 | 21.43 | 21.36 | 21.41 | 3,215 | -0.07(-0.33%) |
Aug 16, 2019 | 21.51 | 21.51 | 21.48 | 21.48 | 119 | +0.01(+0.04%) |
Aug 15, 2019 | 21.45 | 21.47 | 21.45 | 21.47 | 2,276 | +0.10(+0.48%) |
Aug 14, 2019 | 21.40 | 21.40 | 21.37 | 21.37 | 950 | +0.04(+0.21%) |
Aug 13, 2019 | 21.37 | 21.37 | 21.32 | 21.32 | 1,176 | -0.01(-0.06%) |
Aug 12, 2019 | 21.29 | 21.35 | 21.29 | 21.34 | 3,139 | +0.10(+0.47%) |
Aug 09, 2019 | 21.28 | 21.28 | 21.24 | 21.24 | 1,436 | -0.05(-0.26%) |
Aug 08, 2019 | 21.19 | 21.29 | 21.19 | 21.29 | 1,068 | +0.00(+0.02%) |
Aug 07, 2019 | 21.38 | 21.38 | 21.28 | 21.29 | 2,347 | +0.00(+0.02%) |
Aug 06, 2019 | 21.24 | 21.29 | 21.22 | 21.28 | 5,850 | +0.11(+0.51%) |
Aug 05, 2019 | 21.18 | 21.21 | 21.17 | 21.17 | 6,251 | +0.03(+0.14%) |
Aug 02, 2019 | 21.11 | 21.14 | 21.11 | 21.14 | 2,753 | +0.02(+0.11%) |