Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.41 | 20.41 | 20.35 | 20.37 | 2,329,015 | -0.02(-0.11%) |
Aug 29, 2019 | 20.41 | 20.44 | 20.39 | 20.39 | 1,093,676 | +0.01(+0.04%) |
Aug 28, 2019 | 20.35 | 20.40 | 20.34 | 20.38 | 3,153,136 | +0.02(+0.11%) |
Aug 27, 2019 | 20.38 | 20.40 | 20.32 | 20.36 | 2,267,201 | +0.00(+0.00%) |
Aug 26, 2019 | 20.34 | 20.37 | 20.33 | 20.36 | 1,506,180 | +0.05(+0.26%) |
Aug 23, 2019 | 20.35 | 20.41 | 20.29 | 20.31 | 2,709,731 | -0.05(-0.22%) |
Aug 22, 2019 | 20.35 | 20.39 | 20.32 | 20.35 | 10,844,543 | +0.03(+0.15%) |
Aug 21, 2019 | 20.31 | 20.34 | 20.30 | 20.32 | 7,677,433 | +0.05(+0.22%) |
Aug 20, 2019 | 20.26 | 20.28 | 20.25 | 20.28 | 1,736,707 | +0.02(+0.07%) |
Aug 19, 2019 | 20.26 | 20.27 | 20.24 | 20.26 | 1,394,508 | +0.07(+0.34%) |
Aug 16, 2019 | 20.20 | 20.22 | 20.19 | 20.20 | 2,348,920 | +0.03(+0.15%) |
Aug 15, 2019 | 20.14 | 20.18 | 20.14 | 20.17 | 2,945,270 | +0.05(+0.22%) |
Aug 14, 2019 | 20.20 | 20.20 | 20.12 | 20.12 | 2,056,576 | -0.15(-0.74%) |
Aug 13, 2019 | 20.20 | 20.28 | 20.20 | 20.27 | 1,798,956 | +0.06(+0.32%) |
Aug 12, 2019 | 20.21 | 20.25 | 20.20 | 20.21 | 3,485,357 | -0.05(-0.24%) |
Aug 09, 2019 | 20.27 | 20.29 | 20.24 | 20.26 | 1,848,111 | -0.02(-0.07%) |
Aug 08, 2019 | 20.27 | 20.32 | 20.26 | 20.27 | 2,608,809 | +0.03(+0.15%) |
Aug 07, 2019 | 20.20 | 20.25 | 20.16 | 20.24 | 3,319,156 | -0.01(-0.04%) |
Aug 06, 2019 | 20.25 | 20.29 | 20.20 | 20.25 | 9,606,179 | +0.05(+0.22%) |
Aug 05, 2019 | 20.26 | 20.26 | 20.15 | 20.20 | 7,050,229 | -0.12(-0.59%) |
Aug 02, 2019 | 20.33 | 20.34 | 20.29 | 20.32 | 2,533,373 | -0.01(-0.07%) |
Aug 01, 2019 | 20.35 | 20.41 | 20.34 | 20.34 | 2,509,867 | -0.02(-0.12%) |
Jul 31, 2019 | 20.40 | 20.41 | 20.28 | 20.36 | 2,233,622 | -0.01(-0.07%) |
Jul 30, 2019 | 20.35 | 20.39 | 20.34 | 20.38 | 1,842,794 | +0.00(+0.00%) |
Jul 29, 2019 | 20.41 | 20.41 | 20.37 | 20.38 | 1,578,926 | -0.03(-0.15%) |
Jul 26, 2019 | 20.39 | 20.41 | 20.39 | 20.41 | 510,503 | +0.04(+0.18%) |
Jul 25, 2019 | 20.39 | 20.39 | 20.36 | 20.37 | 2,366,185 | -0.01(-0.07%) |
Jul 24, 2019 | 20.36 | 20.39 | 20.35 | 20.39 | 1,023,378 | +0.01(+0.07%) |
Jul 23, 2019 | 20.38 | 20.39 | 20.36 | 20.37 | 1,418,542 | +0.02(+0.11%) |
Jul 22, 2019 | 20.33 | 20.36 | 20.32 | 20.35 | 2,464,471 | +0.04(+0.18%) |
Jul 19, 2019 | 20.35 | 20.36 | 20.31 | 20.31 | 1,722,165 | -0.03(-0.15%) |
Jul 18, 2019 | 20.32 | 20.35 | 20.29 | 20.34 | 3,016,628 | +0.02(+0.07%) |
Jul 17, 2019 | 20.36 | 20.36 | 20.32 | 20.33 | 2,161,835 | -0.02(-0.11%) |
Jul 16, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 2,134,721 | -0.03(-0.15%) |
Jul 15, 2019 | 20.37 | 20.39 | 20.34 | 20.38 | 2,238,738 | +0.02(+0.11%) |
Jul 12, 2019 | 20.34 | 20.36 | 20.33 | 20.36 | 1,648,170 | +0.01(+0.04%) |
Jul 11, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 3,087,847 | -0.03(-0.15%) |
Jul 10, 2019 | 20.37 | 20.39 | 20.36 | 20.38 | 1,348,728 | +0.04(+0.18%) |
Jul 09, 2019 | 20.32 | 20.34 | 20.32 | 20.34 | 1,395,400 | +0.01(+0.04%) |
Jul 08, 2019 | 20.36 | 20.36 | 20.33 | 20.33 | 1,536,185 | -0.02(-0.11%) |
Jul 05, 2019 | 20.35 | 20.37 | 20.34 | 20.36 | 1,497,378 | -0.04(-0.22%) |
Jul 03, 2019 | 20.37 | 20.41 | 20.36 | 20.40 | 1,406,850 | +0.04(+0.18%) |
Jul 02, 2019 | 20.36 | 20.38 | 20.34 | 20.36 | 2,508,322 | +0.01(+0.04%) |
Jul 01, 2019 | 20.41 | 20.41 | 20.34 | 20.36 | 4,970,779 | +0.03(+0.13%) |
Jun 28, 2019 | 20.33 | 20.35 | 20.32 | 20.33 | 2,181,429 | -0.02(-0.07%) |
Jun 27, 2019 | 20.31 | 20.34 | 20.31 | 20.34 | 2,517,888 | +0.05(+0.26%) |
Jun 26, 2019 | 20.32 | 20.34 | 20.28 | 20.29 | 2,301,110 | -0.01(-0.04%) |
Jun 25, 2019 | 20.36 | 20.36 | 20.29 | 20.30 | 2,031,230 | -0.06(-0.29%) |
Jun 24, 2019 | 20.37 | 20.37 | 20.35 | 20.36 | 2,170,239 | -0.01(-0.07%) |
Jun 21, 2019 | 20.37 | 20.38 | 20.35 | 20.37 | 2,908,885 | -0.01(-0.04%) |
Jun 20, 2019 | 20.34 | 20.41 | 20.34 | 20.38 | 2,405,591 | +0.07(+0.33%) |
Jun 19, 2019 | 20.28 | 20.33 | 20.23 | 20.31 | 3,391,028 | +0.05(+0.26%) |
Jun 18, 2019 | 20.24 | 20.27 | 20.23 | 20.26 | 2,485,871 | +0.08(+0.41%) |
Jun 17, 2019 | 20.21 | 20.21 | 20.17 | 20.18 | 1,862,768 | -0.02(-0.11%) |
Jun 14, 2019 | 20.20 | 20.22 | 20.19 | 20.20 | 812,376 | -0.01(-0.07%) |
Jun 13, 2019 | 20.22 | 20.22 | 20.19 | 20.22 | 938,673 | +0.04(+0.18%) |
Jun 12, 2019 | 20.22 | 20.22 | 20.18 | 20.18 | 1,448,246 | -0.04(-0.22%) |
Jun 11, 2019 | 20.25 | 20.28 | 20.20 | 20.22 | 2,703,002 | +0.02(+0.11%) |
Jun 10, 2019 | 20.20 | 20.22 | 20.19 | 20.20 | 5,024,097 | +0.03(+0.15%) |
Jun 07, 2019 | 20.19 | 20.21 | 20.16 | 20.17 | 3,205,841 | +0.03(+0.15%) |
Jun 06, 2019 | 20.12 | 20.17 | 20.10 | 20.14 | 2,102,206 | +0.04(+0.19%) |
Jun 05, 2019 | 20.13 | 20.14 | 20.09 | 20.11 | 5,320,830 | +0.02(+0.07%) |
Jun 04, 2019 | 19.99 | 20.09 | 19.99 | 20.09 | 5,020,240 | +0.16(+0.82%) |