Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 20.72 | 20.90 | 20.70 | 20.81 | 7,554,216 | +0.05(+0.22%) |
Sep 27, 2019 | 20.74 | 20.93 | 20.65 | 20.77 | 6,183,495 | -0.11(-0.55%) |
Sep 26, 2019 | 20.95 | 21.04 | 20.70 | 20.88 | 9,442,923 | -0.09(-0.43%) |
Sep 25, 2019 | 21.02 | 21.10 | 20.83 | 20.97 | 8,158,580 | -0.25(-1.18%) |
Sep 24, 2019 | 21.45 | 21.45 | 21.05 | 21.22 | 9,700,169 | -0.23(-1.06%) |
Sep 23, 2019 | 21.49 | 21.52 | 21.34 | 21.45 | 5,658,449 | -0.05(-0.21%) |
Sep 20, 2019 | 21.54 | 21.77 | 21.43 | 21.49 | 10,295,169 | -0.07(-0.32%) |
Sep 19, 2019 | 21.59 | 21.75 | 21.40 | 21.56 | 10,094,454 | +0.05(+0.21%) |
Sep 18, 2019 | 21.49 | 21.63 | 21.44 | 21.52 | 8,500,817 | -0.05(-0.21%) |
Sep 17, 2019 | 21.49 | 21.70 | 21.36 | 21.56 | 7,854,937 | +0.07(+0.32%) |
Sep 16, 2019 | 21.77 | 21.90 | 21.49 | 21.49 | 13,148,814 | +0.16(+0.75%) |
Sep 13, 2019 | 20.95 | 21.34 | 20.95 | 21.34 | 10,883,228 | +0.43(+2.07%) |
Sep 12, 2019 | 20.93 | 20.99 | 20.81 | 20.90 | 8,333,882 | -0.11(-0.54%) |
Sep 11, 2019 | 20.93 | 21.13 | 20.89 | 21.02 | 6,409,333 | +0.05(+0.22%) |
Sep 10, 2019 | 20.83 | 21.05 | 20.83 | 20.97 | 5,898,765 | +0.18(+0.88%) |
Sep 09, 2019 | 20.58 | 20.93 | 20.58 | 20.79 | 6,704,983 | +0.25(+1.22%) |
Sep 06, 2019 | 20.65 | 20.74 | 20.49 | 20.54 | 5,897,634 | -0.23(-1.10%) |
Sep 05, 2019 | 20.77 | 20.95 | 20.70 | 20.77 | 7,333,980 | +0.11(+0.55%) |
Sep 04, 2019 | 20.65 | 20.79 | 20.63 | 20.65 | 4,753,300 | +0.09(+0.44%) |
Sep 03, 2019 | 20.49 | 20.58 | 20.40 | 20.56 | 4,038,454 | -0.14(-0.66%) |
Aug 30, 2019 | 20.72 | 20.83 | 20.63 | 20.70 | 3,998,760 | +0.02(+0.11%) |
Aug 29, 2019 | 20.58 | 20.79 | 20.54 | 20.68 | 6,011,608 | +0.18(+0.89%) |
Aug 28, 2019 | 20.06 | 20.52 | 20.06 | 20.49 | 7,766,160 | +0.57(+2.86%) |
Aug 27, 2019 | 20.11 | 20.20 | 19.88 | 19.92 | 6,102,050 | -0.18(-0.91%) |
Aug 26, 2019 | 20.24 | 20.33 | 20.04 | 20.11 | 6,251,226 | +0.00(+0.00%) |
Aug 23, 2019 | 20.49 | 20.61 | 20.11 | 20.11 | 9,070,257 | -0.55(-2.65%) |
Aug 22, 2019 | 20.90 | 20.95 | 20.58 | 20.65 | 6,796,694 | -0.25(-1.20%) |
Aug 21, 2019 | 20.88 | 21.02 | 20.81 | 20.90 | 6,138,250 | +0.11(+0.55%) |
Aug 20, 2019 | 20.72 | 20.88 | 20.67 | 20.79 | 4,596,782 | +0.07(+0.33%) |
Aug 19, 2019 | 20.61 | 20.86 | 20.58 | 20.72 | 7,446,828 | +0.30(+1.45%) |
Aug 16, 2019 | 20.22 | 20.52 | 20.15 | 20.42 | 5,362,232 | +0.27(+1.36%) |
Aug 15, 2019 | 20.27 | 20.29 | 20.04 | 20.15 | 8,260,123 | -0.11(-0.56%) |
Aug 14, 2019 | 20.29 | 20.29 | 19.99 | 20.27 | 10,581,023 | -0.23(-1.11%) |
Aug 13, 2019 | 20.36 | 20.67 | 20.24 | 20.49 | 7,613,120 | +0.11(+0.56%) |
Aug 12, 2019 | 20.54 | 20.56 | 20.33 | 20.38 | 6,515,042 | -0.20(-1.00%) |
Aug 09, 2019 | 20.72 | 20.79 | 20.52 | 20.58 | 7,378,455 | -0.11(-0.55%) |
Aug 08, 2019 | 20.63 | 20.70 | 20.45 | 20.70 | 6,885,806 | +1.91(+10.18%) |
Aug 07, 2019 | 18.95 | 18.95 | 18.54 | 18.79 | 12,299,025 | -0.25(-1.29%) |
Aug 06, 2019 | 19.28 | 19.40 | 18.92 | 19.03 | 9,552,107 | -0.12(-0.64%) |
Aug 05, 2019 | 19.56 | 19.56 | 19.01 | 19.15 | 14,345,217 | -0.41(-2.09%) |
Aug 02, 2019 | 19.79 | 19.89 | 19.56 | 19.56 | 6,047,973 | -0.27(-1.34%) |
Aug 01, 2019 | 20.03 | 20.07 | 19.72 | 19.83 | 7,542,260 | -0.25(-1.22%) |
Jul 31, 2019 | 20.13 | 20.17 | 19.89 | 20.07 | 5,932,116 | -0.08(-0.40%) |
Jul 30, 2019 | 20.09 | 20.15 | 19.89 | 20.15 | 6,562,587 | +0.04(+0.20%) |
Jul 29, 2019 | 20.42 | 20.42 | 20.03 | 20.11 | 9,558,976 | -0.29(-1.40%) |
Jul 26, 2019 | 20.56 | 20.58 | 20.36 | 20.40 | 4,386,299 | -0.14(-0.70%) |
Jul 25, 2019 | 20.66 | 20.67 | 20.48 | 20.54 | 5,714,874 | -0.12(-0.59%) |
Jul 24, 2019 | 20.62 | 20.70 | 20.58 | 20.66 | 3,340,509 | +0.02(+0.10%) |
Jul 23, 2019 | 20.70 | 20.75 | 20.62 | 20.64 | 4,267,206 | +0.00(+0.00%) |
Jul 22, 2019 | 20.44 | 20.70 | 20.44 | 20.64 | 7,514,422 | +0.27(+1.30%) |
Jul 19, 2019 | 20.40 | 20.52 | 20.32 | 20.38 | 4,704,392 | +0.02(+0.10%) |
Jul 18, 2019 | 20.50 | 20.56 | 20.28 | 20.36 | 8,944,286 | -0.20(-0.99%) |
Jul 17, 2019 | 20.62 | 20.68 | 20.50 | 20.56 | 3,887,533 | -0.08(-0.40%) |
Jul 16, 2019 | 20.66 | 20.68 | 20.56 | 20.64 | 4,522,758 | +0.00(+0.00%) |
Jul 15, 2019 | 20.77 | 20.77 | 20.62 | 20.64 | 3,791,875 | -0.02(-0.10%) |
Jul 12, 2019 | 20.68 | 20.77 | 20.62 | 20.66 | 3,072,398 | -0.04(-0.20%) |
Jul 11, 2019 | 20.64 | 20.75 | 20.60 | 20.70 | 5,436,564 | +0.12(+0.60%) |
Jul 10, 2019 | 20.46 | 20.70 | 20.46 | 20.58 | 8,581,123 | +0.20(+1.00%) |
Jul 09, 2019 | 20.42 | 20.42 | 20.21 | 20.38 | 5,077,410 | -0.06(-0.30%) |
Jul 08, 2019 | 20.48 | 20.55 | 20.34 | 20.44 | 7,554,429 | -0.08(-0.40%) |
Jul 05, 2019 | 20.38 | 20.56 | 20.35 | 20.52 | 4,491,400 | +0.14(+0.70%) |
Jul 03, 2019 | 20.23 | 20.46 | 20.17 | 20.38 | 4,034,218 | +0.18(+0.91%) |
Jul 02, 2019 | 20.15 | 20.23 | 20.03 | 20.19 | 4,650,020 | +0.04(+0.20%) |