Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.44 | 20.45 | 20.38 | 20.38 | 3,853,306 | -0.07(-0.34%) |
Oct 30, 2019 | 20.48 | 20.48 | 20.42 | 20.45 | 2,701,216 | -0.02(-0.11%) |
Oct 29, 2019 | 20.51 | 20.51 | 20.47 | 20.47 | 1,657,239 | -0.03(-0.15%) |
Oct 28, 2019 | 20.52 | 20.52 | 20.50 | 20.50 | 2,477,767 | +0.00(+0.00%) |
Oct 25, 2019 | 20.50 | 20.51 | 20.49 | 20.50 | 2,557,829 | +0.01(+0.04%) |
Oct 24, 2019 | 20.49 | 20.49 | 20.47 | 20.49 | 3,070,133 | +0.02(+0.07%) |
Oct 23, 2019 | 20.46 | 20.48 | 20.45 | 20.48 | 4,036,317 | +0.01(+0.04%) |
Oct 22, 2019 | 20.47 | 20.48 | 20.45 | 20.47 | 2,492,918 | +0.00(+0.00%) |
Oct 21, 2019 | 20.48 | 20.49 | 20.46 | 20.47 | 1,652,725 | -0.01(-0.04%) |
Oct 18, 2019 | 20.45 | 20.49 | 20.45 | 20.48 | 1,843,004 | +0.01(+0.04%) |
Oct 17, 2019 | 20.47 | 20.48 | 20.45 | 20.47 | 1,836,011 | +0.02(+0.11%) |
Oct 16, 2019 | 20.45 | 20.46 | 20.44 | 20.45 | 13,324,938 | +0.00(+0.00%) |
Oct 15, 2019 | 20.43 | 20.47 | 20.42 | 20.45 | 2,584,043 | +0.02(+0.07%) |
Oct 14, 2019 | 20.42 | 20.44 | 20.40 | 20.43 | 588,195 | +0.02(+0.07%) |
Oct 11, 2019 | 20.38 | 20.43 | 20.38 | 20.41 | 2,703,107 | +0.05(+0.22%) |
Oct 10, 2019 | 20.36 | 20.38 | 20.34 | 20.37 | 4,790,341 | +0.04(+0.19%) |
Oct 09, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 1,439,151 | +0.04(+0.19%) |
Oct 08, 2019 | 20.33 | 20.35 | 20.29 | 20.29 | 2,690,705 | -0.08(-0.37%) |
Oct 07, 2019 | 20.37 | 20.38 | 20.34 | 20.37 | 3,198,816 | +0.00(+0.00%) |
Oct 04, 2019 | 20.35 | 20.38 | 20.33 | 20.37 | 922,422 | +0.02(+0.11%) |
Oct 03, 2019 | 20.32 | 20.35 | 20.26 | 20.35 | 13,358,805 | +0.02(+0.11%) |
Oct 02, 2019 | 20.38 | 20.39 | 20.32 | 20.32 | 5,246,921 | -0.08(-0.41%) |
Oct 01, 2019 | 20.45 | 20.45 | 20.39 | 20.41 | 2,569,088 | -0.04(-0.20%) |
Sep 30, 2019 | 20.44 | 20.45 | 20.43 | 20.45 | 2,372,002 | +0.02(+0.07%) |
Sep 27, 2019 | 20.46 | 20.46 | 20.41 | 20.43 | 2,462,711 | -0.02(-0.11%) |
Sep 26, 2019 | 20.47 | 20.47 | 20.43 | 20.46 | 2,090,749 | -0.01(-0.04%) |
Sep 25, 2019 | 20.47 | 20.47 | 20.42 | 20.46 | 4,958,486 | -0.01(-0.04%) |
Sep 24, 2019 | 20.50 | 20.52 | 20.46 | 20.47 | 2,041,753 | -0.02(-0.07%) |
Sep 23, 2019 | 20.47 | 20.51 | 20.47 | 20.49 | 801,910 | -0.02(-0.07%) |
Sep 20, 2019 | 20.49 | 20.51 | 20.48 | 20.50 | 1,051,843 | +0.03(+0.15%) |
Sep 19, 2019 | 20.50 | 20.52 | 20.46 | 20.47 | 1,310,903 | -0.05(-0.22%) |
Sep 18, 2019 | 20.53 | 20.53 | 20.47 | 20.52 | 1,386,631 | -0.03(-0.15%) |
Sep 17, 2019 | 20.54 | 20.55 | 20.52 | 20.55 | 2,692,644 | +0.03(+0.15%) |
Sep 16, 2019 | 20.51 | 20.53 | 20.47 | 20.52 | 2,083,068 | +0.05(+0.22%) |
Sep 13, 2019 | 20.46 | 20.49 | 20.46 | 20.47 | 16,181,191 | +0.02(+0.07%) |
Sep 12, 2019 | 20.47 | 20.49 | 20.46 | 20.46 | 1,443,679 | -0.01(-0.04%) |
Sep 11, 2019 | 20.45 | 20.48 | 20.44 | 20.46 | 1,879,531 | +0.01(+0.04%) |
Sep 10, 2019 | 20.46 | 20.47 | 20.43 | 20.46 | 4,944,062 | +0.00(+0.00%) |
Sep 09, 2019 | 20.44 | 20.46 | 20.40 | 20.46 | 5,014,705 | +0.04(+0.19%) |
Sep 06, 2019 | 20.43 | 20.44 | 20.39 | 20.42 | 2,887,252 | +0.01(+0.04%) |
Sep 05, 2019 | 20.39 | 20.42 | 20.36 | 20.41 | 2,884,926 | +0.05(+0.26%) |
Sep 04, 2019 | 20.39 | 20.39 | 20.33 | 20.36 | 1,821,506 | +0.02(+0.11%) |
Sep 03, 2019 | 20.35 | 20.37 | 20.32 | 20.33 | 2,492,212 | -0.04(-0.17%) |
Aug 30, 2019 | 20.41 | 20.41 | 20.35 | 20.37 | 2,328,985 | -0.02(-0.11%) |
Aug 29, 2019 | 20.41 | 20.44 | 20.39 | 20.39 | 1,093,662 | +0.01(+0.04%) |
Aug 28, 2019 | 20.35 | 20.40 | 20.34 | 20.38 | 3,153,096 | +0.02(+0.11%) |
Aug 27, 2019 | 20.38 | 20.40 | 20.32 | 20.36 | 2,267,172 | +0.00(+0.00%) |
Aug 26, 2019 | 20.34 | 20.37 | 20.33 | 20.36 | 1,506,161 | +0.05(+0.26%) |
Aug 23, 2019 | 20.35 | 20.41 | 20.29 | 20.31 | 2,709,697 | -0.05(-0.22%) |
Aug 22, 2019 | 20.35 | 20.39 | 20.32 | 20.35 | 10,844,404 | +0.03(+0.15%) |
Aug 21, 2019 | 20.31 | 20.34 | 20.30 | 20.32 | 7,677,334 | +0.05(+0.22%) |
Aug 20, 2019 | 20.26 | 20.28 | 20.25 | 20.28 | 1,736,684 | +0.02(+0.07%) |
Aug 19, 2019 | 20.26 | 20.27 | 20.24 | 20.26 | 1,394,490 | +0.07(+0.34%) |
Aug 16, 2019 | 20.20 | 20.22 | 20.19 | 20.20 | 2,348,890 | +0.03(+0.15%) |
Aug 15, 2019 | 20.14 | 20.18 | 20.14 | 20.17 | 2,945,232 | +0.05(+0.23%) |
Aug 14, 2019 | 20.20 | 20.20 | 20.12 | 20.12 | 2,056,549 | -0.15(-0.74%) |
Aug 13, 2019 | 20.20 | 20.28 | 20.20 | 20.27 | 1,798,933 | +0.06(+0.32%) |
Aug 12, 2019 | 20.21 | 20.25 | 20.20 | 20.21 | 3,485,312 | -0.05(-0.24%) |
Aug 09, 2019 | 20.27 | 20.29 | 20.24 | 20.26 | 1,848,087 | -0.02(-0.07%) |
Aug 08, 2019 | 20.27 | 20.32 | 20.26 | 20.27 | 2,608,776 | +0.03(+0.15%) |
Aug 07, 2019 | 20.20 | 20.25 | 20.16 | 20.24 | 3,319,113 | -0.01(-0.04%) |
Aug 06, 2019 | 20.25 | 20.29 | 20.20 | 20.25 | 9,606,056 | +0.05(+0.22%) |
Aug 05, 2019 | 20.26 | 20.26 | 20.15 | 20.20 | 7,050,139 | -0.12(-0.59%) |
Aug 02, 2019 | 20.33 | 20.34 | 20.29 | 20.32 | 2,533,341 | -0.02(-0.07%) |