Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.50 | 19.50 | 19.09 | 19.22 | 9,933 | -0.65(-3.26%) |
Jan 30, 2020 | 19.87 | 19.89 | 19.72 | 19.87 | 27,610 | -0.29(-1.42%) |
Jan 29, 2020 | 20.14 | 20.16 | 20.14 | 20.16 | 1,879 | -0.09(-0.44%) |
Jan 28, 2020 | 20.20 | 20.31 | 20.15 | 20.25 | 32,371 | +0.22(+1.12%) |
Jan 27, 2020 | 20.29 | 20.29 | 20.00 | 20.02 | 27,965 | -0.75(-3.59%) |
Jan 24, 2020 | 20.93 | 20.93 | 20.69 | 20.77 | 8,609 | -0.09(-0.42%) |
Jan 23, 2020 | 20.64 | 20.88 | 20.64 | 20.86 | 12,249 | +0.06(+0.27%) |
Jan 22, 2020 | 20.63 | 20.81 | 20.63 | 20.80 | 17,542 | +0.11(+0.53%) |
Jan 21, 2020 | 20.96 | 20.96 | 20.69 | 20.69 | 11,224 | -0.38(-1.81%) |
Jan 17, 2020 | 21.12 | 21.12 | 21.01 | 21.07 | 9,602 | +0.06(+0.30%) |
Jan 16, 2020 | 21.13 | 21.13 | 20.98 | 21.01 | 6,664 | +0.22(+1.07%) |
Jan 15, 2020 | 20.77 | 20.80 | 20.77 | 20.79 | 2,270 | -0.27(-1.28%) |
Jan 14, 2020 | 21.06 | 21.06 | 20.98 | 21.06 | 1,604 | +0.05(+0.26%) |
Jan 13, 2020 | 20.80 | 21.00 | 20.79 | 21.00 | 17,481 | +0.27(+1.29%) |
Jan 10, 2020 | 20.70 | 20.80 | 20.70 | 20.73 | 3,863 | +0.28(+1.35%) |
Jan 09, 2020 | 20.49 | 20.49 | 20.44 | 20.46 | 10,132 | -0.03(-0.15%) |
Jan 08, 2020 | 20.37 | 20.58 | 20.37 | 20.49 | 10,219 | +0.14(+0.67%) |
Jan 07, 2020 | 20.36 | 20.46 | 20.32 | 20.35 | 20,774 | -0.11(-0.55%) |
Jan 06, 2020 | 20.44 | 20.52 | 20.42 | 20.46 | 5,484 | +0.01(+0.03%) |
Jan 03, 2020 | 20.54 | 20.68 | 20.46 | 20.46 | 9,271 | -0.38(-1.83%) |
Jan 02, 2020 | 20.48 | 20.84 | 20.48 | 20.84 | 6,434 | +0.34(+1.68%) |
Dec 31, 2019 | 20.33 | 20.52 | 20.33 | 20.49 | 14,459 | +0.10(+0.49%) |
Dec 30, 2019 | 20.58 | 20.64 | 20.34 | 20.39 | 63,461 | -0.21(-1.00%) |
Dec 27, 2019 | 20.59 | 20.64 | 20.56 | 20.60 | 5,187 | -0.04(-0.19%) |
Dec 26, 2019 | 20.59 | 20.67 | 20.59 | 20.64 | 5,380 | +0.08(+0.40%) |
Dec 24, 2019 | 20.40 | 20.60 | 20.40 | 20.56 | 1,103 | +0.02(+0.08%) |
Dec 23, 2019 | 20.69 | 20.69 | 20.48 | 20.54 | 10,530 | +0.11(+0.55%) |
Dec 20, 2019 | 20.25 | 20.45 | 20.25 | 20.43 | 5,409 | +0.06(+0.28%) |
Dec 19, 2019 | 20.32 | 20.56 | 20.32 | 20.37 | 6,450 | -0.12(-0.59%) |
Dec 18, 2019 | 20.51 | 20.53 | 20.47 | 20.49 | 9,693 | +0.12(+0.61%) |
Dec 17, 2019 | 20.32 | 20.38 | 20.29 | 20.37 | 4,852 | +0.11(+0.52%) |
Dec 16, 2019 | 20.39 | 20.39 | 20.26 | 20.26 | 10,678 | +0.15(+0.72%) |
Dec 13, 2019 | 20.21 | 20.21 | 20.07 | 20.12 | 4,394 | +0.02(+0.10%) |
Dec 12, 2019 | 20.11 | 20.11 | 19.97 | 20.10 | 8,942 | -0.02(-0.11%) |
Dec 11, 2019 | 20.01 | 20.12 | 19.98 | 20.12 | 1,546 | -0.02(-0.12%) |
Dec 10, 2019 | 20.03 | 20.19 | 20.03 | 20.14 | 7,305 | +0.12(+0.62%) |
Dec 09, 2019 | 20.10 | 20.14 | 20.02 | 20.02 | 14,214 | -0.09(-0.44%) |
Dec 06, 2019 | 20.06 | 20.15 | 20.04 | 20.11 | 11,268 | +0.06(+0.31%) |
Dec 05, 2019 | 19.96 | 20.05 | 19.96 | 20.05 | 3,450 | +0.30(+1.53%) |
Dec 04, 2019 | 19.67 | 19.74 | 19.67 | 19.74 | 804 | +0.14(+0.73%) |
Dec 03, 2019 | 19.47 | 19.60 | 19.47 | 19.60 | 13,098 | -0.01(-0.05%) |
Dec 02, 2019 | 19.62 | 19.66 | 19.59 | 19.61 | 3,110 | +0.30(+1.54%) |
Nov 29, 2019 | 19.35 | 19.35 | 19.31 | 19.31 | 338 | -0.21(-1.07%) |
Nov 27, 2019 | 19.43 | 19.52 | 19.41 | 19.52 | 3,831 | +0.01(+0.05%) |
Nov 26, 2019 | 19.52 | 19.59 | 19.47 | 19.51 | 10,806 | -0.11(-0.54%) |
Nov 25, 2019 | 19.68 | 19.70 | 19.62 | 19.62 | 1,210 | -0.07(-0.36%) |
Nov 22, 2019 | 19.73 | 19.74 | 19.64 | 19.69 | 20,171 | -0.16(-0.80%) |
Nov 21, 2019 | 19.77 | 19.85 | 19.77 | 19.85 | 7,196 | -0.04(-0.22%) |
Nov 20, 2019 | 19.82 | 19.98 | 19.82 | 19.90 | 11,613 | +0.06(+0.31%) |
Nov 19, 2019 | 19.91 | 19.91 | 19.83 | 19.84 | 8,935 | +0.05(+0.26%) |
Nov 18, 2019 | 19.91 | 19.91 | 19.74 | 19.78 | 3,147 | -0.13(-0.65%) |
Nov 15, 2019 | 19.86 | 19.94 | 19.86 | 19.91 | 3,042 | +0.32(+1.63%) |
Nov 14, 2019 | 19.59 | 19.63 | 19.57 | 19.59 | 46,671 | -0.11(-0.54%) |
Nov 13, 2019 | 19.63 | 19.70 | 19.63 | 19.70 | 1,654 | -0.20(-1.03%) |
Nov 12, 2019 | 19.98 | 20.03 | 19.90 | 19.90 | 11,777 | -0.04(-0.19%) |
Nov 11, 2019 | 20.06 | 20.06 | 19.94 | 19.94 | 2,871 | -0.16(-0.82%) |
Nov 08, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 2,141 | +0.10(+0.48%) |
Nov 07, 2019 | 20.02 | 20.06 | 20.00 | 20.01 | 8,104 | -0.06(-0.32%) |
Nov 06, 2019 | 20.19 | 20.19 | 20.05 | 20.07 | 15,763 | -0.19(-0.92%) |
Nov 05, 2019 | 20.19 | 20.28 | 20.19 | 20.26 | 15,726 | +0.36(+1.83%) |
Nov 04, 2019 | 20.01 | 20.01 | 19.88 | 19.90 | 10,310 | -0.16(-0.80%) |