Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.74 | 20.78 | 20.74 | 20.77 | 2,766,741 | +0.04(+0.19%) |
Dec 30, 2019 | 20.77 | 20.77 | 20.72 | 20.73 | 1,273,035 | -0.02(-0.11%) |
Dec 27, 2019 | 20.78 | 20.78 | 20.74 | 20.76 | 668,209 | +0.00(+0.00%) |
Dec 26, 2019 | 20.76 | 20.76 | 20.74 | 20.76 | 2,293,305 | +0.02(+0.11%) |
Dec 24, 2019 | 20.74 | 20.74 | 20.71 | 20.73 | 1,410,996 | +0.02(+0.11%) |
Dec 23, 2019 | 20.72 | 20.72 | 20.70 | 20.71 | 2,094,394 | +0.02(+0.07%) |
Dec 20, 2019 | 20.76 | 20.76 | 20.69 | 20.69 | 6,210,513 | -0.02(-0.08%) |
Dec 19, 2019 | 20.72 | 20.73 | 20.69 | 20.71 | 11,242,352 | -0.01(-0.04%) |
Dec 18, 2019 | 20.70 | 20.72 | 20.69 | 20.72 | 3,473,217 | +0.04(+0.19%) |
Dec 17, 2019 | 20.65 | 20.69 | 20.63 | 20.68 | 2,134,392 | +0.05(+0.26%) |
Dec 16, 2019 | 20.61 | 20.64 | 20.61 | 20.63 | 1,214,588 | +0.04(+0.19%) |
Dec 13, 2019 | 20.59 | 20.60 | 20.57 | 20.59 | 1,780,249 | +0.02(+0.11%) |
Dec 12, 2019 | 20.54 | 20.60 | 20.52 | 20.57 | 2,175,193 | +0.03(+0.15%) |
Dec 11, 2019 | 20.51 | 20.54 | 20.50 | 20.53 | 2,483,652 | +0.03(+0.15%) |
Dec 10, 2019 | 20.48 | 20.51 | 20.46 | 20.50 | 2,532,955 | +0.04(+0.19%) |
Dec 09, 2019 | 20.47 | 20.48 | 20.45 | 20.47 | 2,865,324 | +0.00(+0.00%) |
Dec 06, 2019 | 20.46 | 20.47 | 20.45 | 20.47 | 1,134,247 | +0.03(+0.15%) |
Dec 05, 2019 | 20.44 | 20.45 | 20.40 | 20.43 | 2,070,194 | +0.04(+0.19%) |
Dec 04, 2019 | 20.40 | 20.42 | 20.38 | 20.40 | 1,456,140 | +0.01(+0.04%) |
Dec 03, 2019 | 20.37 | 20.39 | 20.35 | 20.39 | 2,452,479 | +0.01(+0.04%) |
Dec 02, 2019 | 20.41 | 20.41 | 20.35 | 20.38 | 2,523,160 | -0.01(-0.06%) |
Nov 29, 2019 | 20.42 | 20.43 | 20.39 | 20.39 | 1,559,321 | -0.02(-0.11%) |
Nov 27, 2019 | 20.41 | 20.42 | 20.39 | 20.42 | 1,278,473 | +0.01(+0.04%) |
Nov 26, 2019 | 20.41 | 20.42 | 20.39 | 20.41 | 1,861,985 | +0.01(+0.04%) |
Nov 25, 2019 | 20.37 | 20.41 | 20.37 | 20.40 | 2,221,851 | +0.03(+0.15%) |
Nov 22, 2019 | 20.37 | 20.39 | 20.35 | 20.37 | 2,433,666 | +0.03(+0.15%) |
Nov 21, 2019 | 20.36 | 20.36 | 20.31 | 20.34 | 1,867,876 | +0.02(+0.08%) |
Nov 20, 2019 | 20.34 | 20.37 | 20.32 | 20.33 | 2,085,618 | -0.02(-0.11%) |
Nov 19, 2019 | 20.39 | 20.39 | 20.34 | 20.35 | 2,570,630 | -0.05(-0.26%) |
Nov 18, 2019 | 20.42 | 20.42 | 20.40 | 20.40 | 3,995,575 | -0.02(-0.11%) |
Nov 15, 2019 | 20.42 | 20.44 | 20.40 | 20.42 | 2,287,877 | +0.03(+0.15%) |
Nov 14, 2019 | 20.42 | 20.42 | 20.39 | 20.39 | 2,525,941 | -0.02(-0.11%) |
Nov 13, 2019 | 20.40 | 20.42 | 20.39 | 20.42 | 1,461,480 | -0.02(-0.11%) |
Nov 12, 2019 | 20.45 | 20.45 | 20.42 | 20.44 | 1,615,614 | +0.01(+0.04%) |
Nov 11, 2019 | 20.46 | 20.46 | 20.42 | 20.43 | 540,238 | -0.02(-0.11%) |
Nov 08, 2019 | 20.44 | 20.46 | 20.41 | 20.46 | 3,091,421 | +0.02(+0.11%) |
Nov 07, 2019 | 20.47 | 20.47 | 20.43 | 20.43 | 2,485,956 | -0.01(-0.04%) |
Nov 06, 2019 | 20.48 | 20.48 | 20.44 | 20.44 | 896,245 | -0.02(-0.11%) |
Nov 05, 2019 | 20.52 | 20.52 | 20.46 | 20.46 | 3,892,915 | -0.04(-0.19%) |
Nov 04, 2019 | 20.49 | 20.51 | 20.49 | 20.50 | 5,281,842 | +0.05(+0.22%) |
Nov 01, 2019 | 20.42 | 20.47 | 20.42 | 20.46 | 2,158,184 | +0.08(+0.39%) |
Oct 31, 2019 | 20.44 | 20.45 | 20.38 | 20.38 | 3,853,356 | -0.07(-0.33%) |
Oct 30, 2019 | 20.48 | 20.48 | 20.42 | 20.44 | 2,701,251 | -0.02(-0.11%) |
Oct 29, 2019 | 20.51 | 20.51 | 20.47 | 20.47 | 1,657,260 | -0.03(-0.15%) |
Oct 28, 2019 | 20.52 | 20.52 | 20.50 | 20.50 | 2,477,800 | +0.00(+0.00%) |
Oct 25, 2019 | 20.50 | 20.51 | 20.49 | 20.50 | 2,557,862 | +0.01(+0.04%) |
Oct 24, 2019 | 20.49 | 20.49 | 20.47 | 20.49 | 3,070,173 | +0.02(+0.07%) |
Oct 23, 2019 | 20.46 | 20.48 | 20.44 | 20.48 | 4,036,369 | +0.01(+0.04%) |
Oct 22, 2019 | 20.47 | 20.48 | 20.45 | 20.47 | 2,492,951 | +0.00(+0.00%) |
Oct 21, 2019 | 20.48 | 20.49 | 20.46 | 20.47 | 1,652,747 | -0.01(-0.04%) |
Oct 18, 2019 | 20.45 | 20.49 | 20.45 | 20.48 | 1,843,028 | +0.01(+0.04%) |
Oct 17, 2019 | 20.47 | 20.48 | 20.45 | 20.47 | 1,836,034 | +0.02(+0.11%) |
Oct 16, 2019 | 20.44 | 20.46 | 20.44 | 20.44 | 13,325,112 | +0.00(+0.00%) |
Oct 15, 2019 | 20.43 | 20.47 | 20.42 | 20.44 | 2,584,077 | +0.02(+0.07%) |
Oct 14, 2019 | 20.42 | 20.44 | 20.40 | 20.43 | 588,203 | +0.02(+0.07%) |
Oct 11, 2019 | 20.38 | 20.43 | 20.38 | 20.41 | 2,703,143 | +0.05(+0.22%) |
Oct 10, 2019 | 20.36 | 20.38 | 20.34 | 20.37 | 4,790,403 | +0.04(+0.19%) |
Oct 09, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 1,439,169 | +0.04(+0.19%) |
Oct 08, 2019 | 20.33 | 20.35 | 20.29 | 20.29 | 2,690,740 | -0.08(-0.37%) |
Oct 07, 2019 | 20.37 | 20.38 | 20.34 | 20.37 | 3,198,858 | +0.00(+0.00%) |
Oct 04, 2019 | 20.35 | 20.38 | 20.33 | 20.37 | 922,434 | +0.02(+0.11%) |
Oct 03, 2019 | 20.32 | 20.35 | 20.26 | 20.35 | 13,358,979 | +0.02(+0.11%) |
Oct 02, 2019 | 20.38 | 20.39 | 20.32 | 20.32 | 5,246,990 | -0.08(-0.41%) |