Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.50 | 20.50 | 20.37 | 20.42 | 3,959,217 | +0.03(+0.13%) |
Oct 30, 2019 | 20.30 | 20.39 | 20.20 | 20.39 | 3,659,002 | +0.08(+0.38%) |
Oct 29, 2019 | 20.27 | 20.35 | 20.27 | 20.31 | 3,798,780 | -0.15(-0.71%) |
Oct 28, 2019 | 20.41 | 20.51 | 20.40 | 20.46 | 7,042,637 | +0.29(+1.45%) |
Oct 25, 2019 | 20.13 | 20.19 | 20.10 | 20.17 | 3,530,910 | +0.06(+0.30%) |
Oct 24, 2019 | 20.14 | 20.15 | 20.05 | 20.11 | 5,406,973 | +0.11(+0.56%) |
Oct 23, 2019 | 19.93 | 20.00 | 19.89 | 20.00 | 4,546,711 | -0.09(-0.43%) |
Oct 22, 2019 | 20.07 | 20.14 | 20.07 | 20.08 | 6,359,807 | +0.05(+0.26%) |
Oct 21, 2019 | 19.99 | 20.04 | 19.92 | 20.03 | 5,941,162 | +0.17(+0.86%) |
Oct 18, 2019 | 19.91 | 19.91 | 19.82 | 19.86 | 5,280,584 | -0.15(-0.73%) |
Oct 17, 2019 | 20.07 | 20.09 | 20.00 | 20.01 | 3,523,727 | +0.08(+0.39%) |
Oct 16, 2019 | 19.89 | 19.98 | 19.86 | 19.93 | 4,384,516 | +0.21(+1.05%) |
Oct 15, 2019 | 19.68 | 19.78 | 19.64 | 19.72 | 6,125,378 | +0.03(+0.17%) |
Oct 14, 2019 | 19.72 | 19.73 | 19.66 | 19.69 | 2,278,244 | +0.00(+0.00%) |
Oct 11, 2019 | 19.62 | 19.79 | 19.59 | 19.69 | 11,196,841 | +0.48(+2.50%) |
Oct 10, 2019 | 19.10 | 19.24 | 19.08 | 19.21 | 5,065,520 | +0.06(+0.31%) |
Oct 09, 2019 | 19.15 | 19.19 | 19.11 | 19.15 | 2,977,636 | +0.00(+0.00%) |
Oct 08, 2019 | 19.24 | 19.31 | 19.15 | 19.15 | 5,639,349 | -0.19(-0.98%) |
Oct 07, 2019 | 19.25 | 19.39 | 19.25 | 19.34 | 7,359,979 | -0.01(-0.04%) |
Oct 04, 2019 | 19.37 | 19.41 | 19.22 | 19.34 | 14,576,345 | -0.35(-1.79%) |
Oct 03, 2019 | 19.64 | 19.71 | 19.58 | 19.70 | 5,319,981 | +0.24(+1.24%) |
Oct 02, 2019 | 19.46 | 19.50 | 19.39 | 19.46 | 9,630,586 | +0.22(+1.16%) |
Oct 01, 2019 | 19.46 | 19.52 | 19.15 | 19.23 | 8,551,965 | -0.26(-1.32%) |
Sep 30, 2019 | 19.55 | 19.59 | 19.47 | 19.49 | 7,062,244 | +0.05(+0.26%) |
Sep 27, 2019 | 19.61 | 19.64 | 19.39 | 19.44 | 7,912,373 | -0.09(-0.48%) |
Sep 26, 2019 | 19.53 | 19.55 | 19.43 | 19.53 | 3,827,641 | -0.11(-0.57%) |
Sep 25, 2019 | 19.61 | 19.65 | 19.48 | 19.65 | 3,536,357 | -0.09(-0.43%) |
Sep 24, 2019 | 19.83 | 19.89 | 19.67 | 19.73 | 6,139,728 | -0.06(-0.30%) |
Sep 23, 2019 | 19.80 | 19.83 | 19.78 | 19.79 | 5,774,992 | -0.20(-0.99%) |
Sep 20, 2019 | 20.00 | 20.01 | 19.84 | 19.99 | 6,702,055 | -0.09(-0.43%) |
Sep 19, 2019 | 20.12 | 20.14 | 20.04 | 20.07 | 3,652,129 | -0.22(-1.10%) |
Sep 18, 2019 | 20.36 | 20.38 | 20.20 | 20.30 | 5,243,756 | -0.19(-0.92%) |
Sep 17, 2019 | 20.38 | 20.49 | 20.34 | 20.49 | 5,678,986 | -0.12(-0.58%) |
Sep 16, 2019 | 20.62 | 20.64 | 20.56 | 20.61 | 9,785,546 | -0.25(-1.19%) |
Sep 13, 2019 | 20.86 | 20.87 | 20.80 | 20.86 | 4,580,737 | +0.19(+0.91%) |
Sep 12, 2019 | 20.68 | 20.77 | 20.55 | 20.67 | 7,023,786 | -0.05(-0.25%) |
Sep 11, 2019 | 20.70 | 20.77 | 20.62 | 20.72 | 8,129,696 | +0.21(+1.00%) |
Sep 10, 2019 | 20.46 | 20.56 | 20.43 | 20.51 | 8,007,385 | +0.08(+0.38%) |
Sep 09, 2019 | 20.47 | 20.49 | 20.40 | 20.44 | 6,182,084 | -0.06(-0.29%) |
Sep 06, 2019 | 20.43 | 20.50 | 20.38 | 20.50 | 13,089,302 | +0.19(+0.93%) |
Sep 05, 2019 | 20.38 | 20.39 | 20.31 | 20.31 | 4,613,518 | -0.05(-0.25%) |
Sep 04, 2019 | 20.33 | 20.44 | 20.28 | 20.36 | 15,848,247 | +0.88(+4.50%) |
Sep 03, 2019 | 19.41 | 19.51 | 19.40 | 19.48 | 5,425,514 | -0.13(-0.66%) |
Aug 30, 2019 | 19.75 | 19.75 | 19.52 | 19.61 | 7,754,562 | -0.35(-1.76%) |
Aug 29, 2019 | 20.02 | 20.02 | 19.90 | 19.96 | 4,365,107 | +0.11(+0.56%) |
Aug 28, 2019 | 19.76 | 19.89 | 19.75 | 19.85 | 3,123,061 | +0.02(+0.09%) |
Aug 27, 2019 | 19.90 | 19.94 | 19.81 | 19.83 | 4,740,361 | -0.03(-0.17%) |
Aug 26, 2019 | 19.92 | 19.92 | 19.74 | 19.87 | 5,171,076 | +0.07(+0.35%) |
Aug 23, 2019 | 19.98 | 20.13 | 19.74 | 19.80 | 7,203,792 | -0.34(-1.71%) |
Aug 22, 2019 | 20.14 | 20.19 | 20.03 | 20.14 | 5,106,555 | -0.35(-1.72%) |
Aug 21, 2019 | 20.45 | 20.53 | 20.44 | 20.50 | 10,023,870 | +0.14(+0.67%) |
Aug 20, 2019 | 20.41 | 20.45 | 20.35 | 20.36 | 8,114,251 | -0.13(-0.63%) |
Aug 19, 2019 | 20.49 | 20.56 | 20.41 | 20.49 | 15,916,545 | +0.52(+2.62%) |
Aug 16, 2019 | 19.79 | 20.01 | 19.79 | 19.96 | 11,085,965 | +0.48(+2.47%) |
Aug 15, 2019 | 19.48 | 19.63 | 19.45 | 19.48 | 8,439,867 | +0.48(+2.53%) |
Aug 14, 2019 | 19.00 | 19.10 | 18.95 | 19.00 | 16,750,722 | -0.46(-2.38%) |
Aug 13, 2019 | 19.22 | 19.81 | 19.18 | 19.46 | 29,552,474 | +0.15(+0.76%) |
Aug 12, 2019 | 19.33 | 19.39 | 19.24 | 19.32 | 11,303,800 | -0.63(-3.14%) |
Aug 09, 2019 | 19.96 | 20.01 | 19.83 | 19.95 | 7,251,893 | -0.36(-1.78%) |
Aug 08, 2019 | 20.19 | 20.37 | 20.16 | 20.31 | 6,677,081 | +0.25(+1.24%) |
Aug 07, 2019 | 19.85 | 20.07 | 19.81 | 20.06 | 9,148,693 | +0.14(+0.69%) |
Aug 06, 2019 | 20.01 | 20.08 | 19.83 | 19.92 | 12,536,210 | +0.26(+1.31%) |
Aug 05, 2019 | 20.08 | 20.08 | 19.53 | 19.66 | 22,648,478 | -1.01(-4.90%) |
Aug 02, 2019 | 20.78 | 20.85 | 20.63 | 20.68 | 10,744,253 | -0.10(-0.50%) |