Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.74 | 20.78 | 20.74 | 20.77 | 2,766,706 | +0.04(+0.19%) |
Dec 30, 2019 | 20.77 | 20.77 | 20.73 | 20.73 | 1,273,019 | -0.02(-0.11%) |
Dec 27, 2019 | 20.78 | 20.78 | 20.74 | 20.76 | 668,201 | +0.00(+0.00%) |
Dec 26, 2019 | 20.76 | 20.76 | 20.74 | 20.76 | 2,293,275 | +0.02(+0.11%) |
Dec 24, 2019 | 20.74 | 20.74 | 20.71 | 20.73 | 1,410,978 | +0.02(+0.11%) |
Dec 23, 2019 | 20.72 | 20.72 | 20.70 | 20.71 | 2,094,367 | +0.02(+0.07%) |
Dec 20, 2019 | 20.76 | 20.76 | 20.69 | 20.69 | 6,210,432 | -0.02(-0.08%) |
Dec 19, 2019 | 20.72 | 20.73 | 20.69 | 20.71 | 11,242,207 | -0.01(-0.04%) |
Dec 18, 2019 | 20.70 | 20.72 | 20.69 | 20.72 | 3,473,173 | +0.04(+0.19%) |
Dec 17, 2019 | 20.65 | 20.69 | 20.63 | 20.68 | 2,134,364 | +0.05(+0.26%) |
Dec 16, 2019 | 20.61 | 20.64 | 20.61 | 20.63 | 1,214,572 | +0.04(+0.19%) |
Dec 13, 2019 | 20.59 | 20.60 | 20.57 | 20.59 | 1,780,226 | +0.02(+0.11%) |
Dec 12, 2019 | 20.54 | 20.60 | 20.52 | 20.57 | 2,175,165 | +0.03(+0.15%) |
Dec 11, 2019 | 20.51 | 20.54 | 20.50 | 20.53 | 2,483,620 | +0.03(+0.15%) |
Dec 10, 2019 | 20.48 | 20.51 | 20.46 | 20.50 | 2,532,922 | +0.04(+0.19%) |
Dec 09, 2019 | 20.47 | 20.48 | 20.45 | 20.47 | 2,865,288 | +0.00(+0.00%) |
Dec 06, 2019 | 20.46 | 20.47 | 20.45 | 20.47 | 1,134,233 | +0.03(+0.15%) |
Dec 05, 2019 | 20.44 | 20.45 | 20.40 | 20.43 | 2,070,167 | +0.04(+0.19%) |
Dec 04, 2019 | 20.40 | 20.42 | 20.38 | 20.40 | 1,456,121 | +0.01(+0.04%) |
Dec 03, 2019 | 20.37 | 20.39 | 20.35 | 20.39 | 2,452,447 | +0.01(+0.04%) |
Dec 02, 2019 | 20.41 | 20.41 | 20.35 | 20.38 | 2,523,127 | -0.01(-0.07%) |
Nov 29, 2019 | 20.42 | 20.43 | 20.39 | 20.39 | 1,559,301 | -0.02(-0.11%) |
Nov 27, 2019 | 20.41 | 20.43 | 20.39 | 20.42 | 1,278,456 | +0.01(+0.04%) |
Nov 26, 2019 | 20.41 | 20.42 | 20.39 | 20.41 | 1,861,961 | +0.01(+0.04%) |
Nov 25, 2019 | 20.37 | 20.41 | 20.37 | 20.40 | 2,221,823 | +0.03(+0.15%) |
Nov 22, 2019 | 20.37 | 20.39 | 20.35 | 20.37 | 2,433,635 | +0.03(+0.15%) |
Nov 21, 2019 | 20.36 | 20.36 | 20.31 | 20.34 | 1,867,851 | +0.02(+0.08%) |
Nov 20, 2019 | 20.34 | 20.37 | 20.32 | 20.33 | 2,085,591 | -0.02(-0.11%) |
Nov 19, 2019 | 20.39 | 20.39 | 20.34 | 20.35 | 2,570,597 | -0.05(-0.26%) |
Nov 18, 2019 | 20.42 | 20.43 | 20.40 | 20.40 | 3,995,523 | -0.02(-0.11%) |
Nov 15, 2019 | 20.42 | 20.44 | 20.40 | 20.43 | 2,287,847 | +0.03(+0.15%) |
Nov 14, 2019 | 20.42 | 20.42 | 20.39 | 20.39 | 2,525,908 | -0.02(-0.11%) |
Nov 13, 2019 | 20.40 | 20.42 | 20.39 | 20.42 | 1,461,461 | -0.02(-0.11%) |
Nov 12, 2019 | 20.45 | 20.45 | 20.42 | 20.44 | 1,615,593 | +0.01(+0.04%) |
Nov 11, 2019 | 20.46 | 20.46 | 20.43 | 20.43 | 540,231 | -0.02(-0.11%) |
Nov 08, 2019 | 20.44 | 20.46 | 20.41 | 20.46 | 3,091,381 | +0.02(+0.11%) |
Nov 07, 2019 | 20.47 | 20.47 | 20.43 | 20.43 | 2,485,924 | -0.01(-0.04%) |
Nov 06, 2019 | 20.48 | 20.48 | 20.44 | 20.44 | 896,233 | -0.02(-0.11%) |
Nov 05, 2019 | 20.52 | 20.52 | 20.46 | 20.46 | 3,892,865 | -0.04(-0.19%) |
Nov 04, 2019 | 20.49 | 20.51 | 20.49 | 20.50 | 5,281,774 | +0.05(+0.22%) |
Nov 01, 2019 | 20.43 | 20.47 | 20.42 | 20.46 | 2,158,156 | +0.08(+0.39%) |
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%) |