|
From 9/18/2019 to 12/11/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
12/11/2019 |
25.320 |
25.395 |
25.020 |
25.290 |
74,300 |
12/10/2019 |
25.190 |
25.420 |
25.140 |
25.320 |
38,300 |
12/9/2019 |
25.300 |
25.390 |
25.120 |
25.230 |
46,700 |
12/6/2019 |
25.180 |
25.410 |
25.168 |
25.340 |
51,800 |
12/5/2019 |
25.100 |
25.160 |
24.980 |
25.090 |
49,900 |
12/4/2019 |
24.950 |
25.170 |
24.950 |
25.100 |
59,800 |
12/3/2019 |
25.110 |
25.110 |
24.780 |
24.950 |
71,500 |
12/2/2019 |
25.150 |
25.240 |
25.050 |
25.160 |
74,900 |
11/29/2019 |
25.250 |
25.270 |
25.050 |
25.100 |
48,900 |
11/27/2019 |
25.050 |
25.260 |
25.000 |
25.230 |
69,400 |
11/26/2019 |
25.100 |
25.110 |
24.980 |
25.030 |
60,300 |
11/25/2019 |
24.960 |
25.200 |
24.960 |
25.100 |
75,600 |
11/22/2019 |
25.070 |
25.100 |
24.910 |
24.990 |
66,600 |
11/21/2019 |
25.110 |
25.110 |
24.890 |
25.070 |
101,400 |
11/20/2019 |
25.350 |
25.350 |
25.030 |
25.090 |
72,300 |
11/19/2019 |
25.300 |
25.370 |
25.200 |
25.350 |
55,500 |
11/18/2019 |
25.370 |
25.380 |
25.210 |
25.300 |
87,800 |
11/15/2019 |
25.500 |
25.600 |
25.330 |
25.360 |
89,800 |
11/14/2019 |
25.540 |
25.640 |
25.459 |
25.480 |
68,500 |
11/13/2019 |
25.600 |
25.650 |
25.510 |
25.530 |
51,200 |
11/12/2019 |
25.560 |
25.780 |
25.470 |
25.670 |
92,000 |
11/11/2019 |
25.300 |
25.650 |
25.250 |
25.550 |
80,500 |
11/8/2019 |
25.500 |
25.580 |
25.200 |
25.350 |
185,100 |
11/7/2019 |
26.250 |
26.390 |
25.726 |
25.750 |
160,400 |
11/6/2019 |
26.060 |
26.330 |
26.040 |
26.230 |
168,100 |
11/5/2019 |
26.000 |
26.190 |
25.280 |
26.090 |
222,300 |
11/4/2019 |
25.470 |
25.980 |
25.420 |
25.980 |
379,600 |
11/1/2019 |
25.080 |
25.450 |
25.040 |
25.270 |
317,300 |
10/31/2019 |
25.080 |
25.090 |
24.949 |
25.000 |
38,200 |
10/30/2019 |
25.100 |
25.132 |
25.000 |
25.090 |
50,200 |
10/29/2019 |
25.070 |
25.190 |
25.040 |
25.080 |
74,900 |
10/28/2019 |
24.930 |
25.105 |
24.900 |
25.050 |
144,600 |
10/25/2019 |
24.600 |
25.000 |
24.600 |
24.890 |
507,200 |
10/24/2019 |
24.730 |
24.730 |
24.517 |
24.600 |
59,400 |
10/23/2019 |
24.780 |
24.780 |
24.600 |
24.730 |
63,400 |
10/22/2019 |
24.940 |
24.982 |
24.590 |
24.700 |
68,200 |
10/21/2019 |
25.000 |
25.020 |
24.850 |
24.900 |
48,600 |
10/18/2019 |
24.850 |
25.000 |
24.770 |
24.970 |
48,900 |
10/17/2019 |
24.900 |
24.900 |
24.730 |
24.840 |
66,400 |
10/16/2019 |
24.900 |
24.928 |
24.720 |
24.840 |
44,300 |
10/15/2019 |
24.900 |
24.960 |
24.780 |
24.780 |
65,200 |
10/14/2019 |
24.900 |
24.940 |
24.750 |
24.800 |
40,600 |
10/11/2019 |
25.150 |
25.350 |
24.850 |
24.900 |
75,700 |
10/10/2019 |
24.960 |
25.240 |
24.600 |
24.780 |
84,300 |
10/9/2019 |
24.360 |
24.500 |
24.170 |
24.480 |
43,600 |
10/8/2019 |
24.400 |
24.459 |
24.240 |
24.350 |
28,600 |
10/7/2019 |
24.120 |
24.420 |
23.970 |
24.380 |
34,800 |
10/4/2019 |
24.000 |
24.180 |
23.780 |
24.110 |
83,500 |
10/3/2019 |
24.090 |
24.260 |
23.900 |
24.000 |
55,500 |
10/2/2019 |
24.230 |
24.363 |
23.900 |
24.130 |
86,900 |
10/1/2019 |
24.730 |
24.740 |
24.200 |
24.280 |
42,900 |
9/30/2019 |
24.660 |
24.870 |
24.500 |
24.720 |
53,100 |
9/27/2019 |
24.600 |
24.888 |
24.520 |
24.600 |
39,400 |
9/26/2019 |
24.300 |
24.660 |
24.260 |
24.510 |
52,500 |
9/25/2019 |
24.350 |
24.400 |
24.180 |
24.270 |
53,300 |
9/24/2019 |
24.500 |
24.550 |
24.300 |
24.320 |
40,800 |
9/23/2019 |
24.500 |
24.620 |
24.400 |
24.500 |
71,900 |
9/20/2019 |
24.530 |
24.600 |
24.450 |
24.550 |
52,400 |
9/19/2019 |
24.700 |
24.810 |
24.570 |
24.590 |
48,600 |
9/18/2019 |
24.600 |
24.710 |
24.550 |
24.660 |
54,800 |
|
|
|
|
|