Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.95 | 18.95 | 18.92 | 18.92 | 120 | -0.07(-0.38%) |
Jan 30, 2020 | 18.96 | 18.99 | 18.96 | 18.99 | 274 | -0.14(-0.74%) |
Jan 29, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 512 | -0.10(-0.51%) |
Jan 28, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 18 | +0.01(+0.07%) |
Jan 27, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 171 | -0.25(-1.29%) |
Jan 24, 2020 | 19.47 | 19.51 | 19.47 | 19.47 | 1,934 | -0.21(-1.06%) |
Jan 23, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 12 | -0.11(-0.56%) |
Jan 22, 2020 | 19.80 | 19.80 | 19.79 | 19.79 | 492 | -0.14(-0.68%) |
Jan 21, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.14(-0.68%) |
Jan 17, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 120 | +0.06(+0.31%) |
Jan 16, 2020 | 19.99 | 20.00 | 19.99 | 20.00 | 385 | -0.10(-0.51%) |
Jan 15, 2020 | 20.09 | 20.10 | 20.09 | 20.10 | 133 | -0.06(-0.30%) |
Jan 14, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.02(+0.11%) |
Jan 13, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 35 | -0.09(-0.43%) |
Jan 10, 2020 | 20.18 | 20.23 | 20.18 | 20.23 | 604 | +0.07(+0.33%) |
Jan 09, 2020 | 20.18 | 20.18 | 20.16 | 20.16 | 357 | -0.08(-0.41%) |
Jan 08, 2020 | 20.17 | 20.24 | 20.16 | 20.24 | 654 | -0.18(-0.91%) |
Jan 07, 2020 | 20.43 | 20.43 | 20.43 | 20.43 | 91 | +0.02(+0.10%) |
Jan 06, 2020 | 20.42 | 20.42 | 20.41 | 20.41 | 189 | +0.06(+0.29%) |
Jan 03, 2020 | 20.40 | 20.42 | 20.35 | 20.35 | 725 | +0.07(+0.33%) |
Jan 02, 2020 | 20.27 | 20.28 | 20.23 | 20.28 | 2,436 | +0.04(+0.20%) |
Dec 31, 2019 | 20.25 | 20.28 | 20.24 | 20.24 | 725 | -0.12(-0.59%) |
Dec 30, 2019 | 20.42 | 20.42 | 20.34 | 20.36 | 644 | +0.03(+0.16%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.32 | 20.33 | 604 | +0.03(+0.13%) |
Dec 26, 2019 | 20.32 | 20.32 | 20.27 | 20.30 | 244 | +0.13(+0.66%) |
Dec 24, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 120 | +0.11(+0.53%) |
Dec 23, 2019 | 19.96 | 20.08 | 19.96 | 20.06 | 725 | +0.01(+0.06%) |
Dec 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 120 | -0.00(-0.02%) |
Dec 19, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 763 | +0.05(+0.25%) |
Dec 18, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.03(-0.14%) |
Dec 17, 2019 | 20.01 | 20.03 | 20.01 | 20.03 | 125 | +0.04(+0.18%) |
Dec 16, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.22(+1.13%) |
Dec 13, 2019 | 19.84 | 19.84 | 19.77 | 19.77 | 859 | +0.03(+0.13%) |
Dec 12, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 109 | +0.18(+0.90%) |
Dec 11, 2019 | 19.58 | 19.59 | 19.51 | 19.57 | 3,347 | -0.03(-0.15%) |
Dec 10, 2019 | 19.56 | 19.60 | 19.56 | 19.60 | 122 | +0.10(+0.50%) |
Dec 09, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 1 | +0.02(+0.11%) |
Dec 06, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.06(+0.33%) |
Dec 05, 2019 | 19.08 | 19.45 | 19.08 | 19.42 | 5,257 | +0.04(+0.19%) |
Dec 04, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 138 | +0.12(+0.63%) |
Dec 03, 2019 | 19.25 | 19.26 | 19.25 | 19.26 | 127 | +0.04(+0.21%) |
Dec 02, 2019 | 19.39 | 19.39 | 19.22 | 19.22 | 659 | -0.03(-0.14%) |
Nov 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 122 | -0.21(-1.09%) |
Nov 27, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 122 | -0.07(-0.35%) |
Nov 26, 2019 | 19.46 | 19.53 | 19.46 | 19.53 | 125 | +0.06(+0.31%) |
Nov 25, 2019 | 19.43 | 19.47 | 19.43 | 19.47 | 122 | +0.02(+0.12%) |
Nov 22, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 122 | +0.02(+0.08%) |
Nov 21, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.05(+0.25%) |
Nov 20, 2019 | 19.36 | 19.38 | 19.36 | 19.38 | 304 | +0.08(+0.40%) |
Nov 19, 2019 | 19.38 | 19.38 | 19.30 | 19.30 | 463 | -0.09(-0.46%) |
Nov 18, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | -0.15(-0.75%) |
Nov 15, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 245 | +0.02(+0.13%) |
Nov 14, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 3 | -0.06(-0.33%) |
Nov 13, 2019 | 19.54 | 19.58 | 19.54 | 19.58 | 124 | -0.02(-0.09%) |
Nov 12, 2019 | 19.55 | 19.60 | 19.55 | 19.60 | 1,128 | +0.03(+0.18%) |
Nov 11, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | -0.17(-0.85%) |
Nov 08, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 122 | +0.00(+0.01%) |
Nov 07, 2019 | 19.77 | 19.77 | 19.73 | 19.73 | 1,742 | -0.05(-0.26%) |
Nov 06, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 3 | -0.14(-0.69%) |
Nov 05, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 452 | +0.02(+0.11%) |
Nov 04, 2019 | 20.00 | 20.00 | 19.89 | 19.89 | 122 | +0.05(+0.25%) |