Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.95 | 20.95 | 20.81 | 20.86 | 3,875,440 | +0.03(+0.13%) |
Oct 30, 2019 | 20.74 | 20.83 | 20.64 | 20.83 | 3,581,577 | +0.08(+0.38%) |
Oct 29, 2019 | 20.71 | 20.79 | 20.71 | 20.75 | 3,718,398 | -0.15(-0.71%) |
Oct 28, 2019 | 20.85 | 20.95 | 20.84 | 20.90 | 6,893,615 | +0.30(+1.45%) |
Oct 25, 2019 | 20.56 | 20.63 | 20.53 | 20.60 | 3,456,196 | +0.06(+0.30%) |
Oct 24, 2019 | 20.58 | 20.59 | 20.48 | 20.54 | 5,292,562 | +0.11(+0.56%) |
Oct 23, 2019 | 20.36 | 20.43 | 20.32 | 20.43 | 4,450,503 | -0.09(-0.43%) |
Oct 22, 2019 | 20.51 | 20.58 | 20.50 | 20.52 | 6,225,234 | +0.05(+0.26%) |
Oct 21, 2019 | 20.42 | 20.47 | 20.35 | 20.46 | 5,815,448 | +0.18(+0.86%) |
Oct 18, 2019 | 20.34 | 20.34 | 20.25 | 20.29 | 5,168,847 | -0.15(-0.73%) |
Oct 17, 2019 | 20.50 | 20.53 | 20.43 | 20.44 | 3,449,165 | +0.08(+0.39%) |
Oct 16, 2019 | 20.32 | 20.41 | 20.29 | 20.36 | 4,291,740 | +0.21(+1.04%) |
Oct 15, 2019 | 20.10 | 20.21 | 20.06 | 20.15 | 5,995,766 | +0.04(+0.17%) |
Oct 14, 2019 | 20.15 | 20.16 | 20.09 | 20.11 | 2,230,037 | +0.00(+0.00%) |
Oct 11, 2019 | 20.04 | 20.21 | 20.02 | 20.11 | 10,959,917 | +0.49(+2.50%) |
Oct 10, 2019 | 19.52 | 19.66 | 19.49 | 19.62 | 4,958,334 | +0.06(+0.31%) |
Oct 09, 2019 | 19.56 | 19.60 | 19.53 | 19.56 | 2,914,630 | +0.00(+0.00%) |
Oct 08, 2019 | 19.66 | 19.73 | 19.56 | 19.56 | 5,520,021 | -0.19(-0.98%) |
Oct 07, 2019 | 19.67 | 19.81 | 19.67 | 19.75 | 7,204,243 | -0.01(-0.04%) |
Oct 04, 2019 | 19.79 | 19.83 | 19.64 | 19.76 | 14,267,911 | -0.36(-1.79%) |
Oct 03, 2019 | 20.06 | 20.14 | 20.00 | 20.12 | 5,207,410 | +0.25(+1.24%) |
Oct 02, 2019 | 19.89 | 19.92 | 19.81 | 19.88 | 9,426,804 | +0.23(+1.16%) |
Oct 01, 2019 | 19.89 | 19.94 | 19.56 | 19.65 | 8,371,006 | -0.26(-1.32%) |
Sep 30, 2019 | 19.97 | 20.01 | 19.89 | 19.91 | 6,912,807 | +0.05(+0.26%) |
Sep 27, 2019 | 20.03 | 20.06 | 19.81 | 19.86 | 7,744,948 | -0.10(-0.48%) |
Sep 26, 2019 | 19.96 | 19.97 | 19.85 | 19.96 | 3,746,649 | -0.11(-0.57%) |
Sep 25, 2019 | 20.03 | 20.08 | 19.90 | 20.07 | 3,461,528 | -0.09(-0.44%) |
Sep 24, 2019 | 20.25 | 20.32 | 20.09 | 20.16 | 6,009,812 | -0.06(-0.30%) |
Sep 23, 2019 | 20.23 | 20.26 | 20.21 | 20.22 | 5,652,794 | -0.20(-0.99%) |
Sep 20, 2019 | 20.43 | 20.45 | 20.27 | 20.42 | 6,560,240 | -0.09(-0.43%) |
Sep 19, 2019 | 20.55 | 20.58 | 20.47 | 20.51 | 3,574,850 | -0.23(-1.10%) |
Sep 18, 2019 | 20.80 | 20.82 | 20.64 | 20.74 | 5,132,798 | -0.19(-0.92%) |
Sep 17, 2019 | 20.82 | 20.93 | 20.78 | 20.93 | 5,558,819 | -0.12(-0.58%) |
Sep 16, 2019 | 21.07 | 21.09 | 21.00 | 21.05 | 9,578,485 | -0.25(-1.19%) |
Sep 13, 2019 | 21.31 | 21.32 | 21.25 | 21.31 | 4,483,809 | +0.19(+0.91%) |
Sep 12, 2019 | 21.12 | 21.22 | 20.99 | 21.11 | 6,875,164 | -0.05(-0.25%) |
Sep 11, 2019 | 21.15 | 21.22 | 21.07 | 21.17 | 7,957,673 | +0.21(+1.00%) |
Sep 10, 2019 | 20.90 | 21.01 | 20.87 | 20.96 | 7,837,950 | +0.08(+0.38%) |
Sep 09, 2019 | 20.91 | 20.93 | 20.84 | 20.88 | 6,051,272 | -0.06(-0.29%) |
Sep 06, 2019 | 20.87 | 20.95 | 20.82 | 20.94 | 12,812,334 | +0.19(+0.93%) |
Sep 05, 2019 | 20.82 | 20.83 | 20.75 | 20.75 | 4,515,896 | -0.05(-0.25%) |
Sep 04, 2019 | 20.77 | 20.88 | 20.71 | 20.80 | 15,512,899 | +0.89(+4.50%) |
Sep 03, 2019 | 19.83 | 19.93 | 19.82 | 19.90 | 5,310,711 | -0.13(-0.66%) |
Aug 30, 2019 | 20.18 | 20.18 | 19.94 | 20.03 | 7,590,476 | -0.36(-1.76%) |
Aug 29, 2019 | 20.46 | 20.46 | 20.33 | 20.39 | 4,272,742 | +0.11(+0.56%) |
Aug 28, 2019 | 20.18 | 20.32 | 20.18 | 20.28 | 3,056,977 | +0.02(+0.09%) |
Aug 27, 2019 | 20.33 | 20.37 | 20.24 | 20.26 | 4,640,056 | -0.04(-0.17%) |
Aug 26, 2019 | 20.35 | 20.35 | 20.16 | 20.30 | 5,061,657 | +0.07(+0.35%) |
Aug 23, 2019 | 20.41 | 20.57 | 20.16 | 20.23 | 7,051,361 | -0.35(-1.71%) |
Aug 22, 2019 | 20.58 | 20.63 | 20.46 | 20.58 | 4,998,501 | -0.36(-1.72%) |
Aug 21, 2019 | 20.89 | 20.97 | 20.89 | 20.94 | 9,811,766 | +0.14(+0.67%) |
Aug 20, 2019 | 20.85 | 20.89 | 20.79 | 20.80 | 7,942,555 | -0.13(-0.63%) |
Aug 19, 2019 | 20.93 | 21.01 | 20.85 | 20.93 | 15,579,752 | +0.54(+2.62%) |
Aug 16, 2019 | 20.22 | 20.44 | 20.22 | 20.39 | 10,851,387 | +0.49(+2.47%) |
Aug 15, 2019 | 19.90 | 20.05 | 19.87 | 19.90 | 8,261,280 | +0.49(+2.53%) |
Aug 14, 2019 | 19.41 | 19.51 | 19.35 | 19.41 | 16,396,279 | -0.47(-2.38%) |
Aug 13, 2019 | 19.63 | 20.24 | 19.60 | 19.89 | 28,927,146 | +0.15(+0.76%) |
Aug 12, 2019 | 19.75 | 19.81 | 19.66 | 19.74 | 11,064,613 | -0.64(-3.14%) |
Aug 09, 2019 | 20.39 | 20.45 | 20.25 | 20.38 | 7,098,443 | -0.37(-1.78%) |
Aug 08, 2019 | 20.62 | 20.81 | 20.60 | 20.75 | 6,535,795 | +0.25(+1.24%) |
Aug 07, 2019 | 20.28 | 20.51 | 20.24 | 20.49 | 8,955,107 | +0.14(+0.69%) |
Aug 06, 2019 | 20.44 | 20.52 | 20.25 | 20.35 | 12,270,945 | +0.26(+1.31%) |
Aug 05, 2019 | 20.52 | 20.52 | 19.96 | 20.09 | 22,169,238 | -1.04(-4.90%) |
Aug 02, 2019 | 21.23 | 21.30 | 21.08 | 21.12 | 10,516,905 | -0.11(-0.50%) |