Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.51 | 20.51 | 20.41 | 20.41 | 451 | -0.42(-2.00%) |
Jan 30, 2020 | 20.79 | 20.82 | 20.75 | 20.82 | 643 | -0.23(-1.11%) |
Jan 29, 2020 | 21.06 | 21.06 | 21.06 | 21.06 | 112 | +0.22(+1.05%) |
Jan 28, 2020 | 20.84 | 20.84 | 20.84 | 20.84 | 65 | +0.46(+2.28%) |
Jan 27, 2020 | 20.37 | 20.37 | 20.37 | 20.37 | 519 | -0.59(-2.81%) |
Jan 24, 2020 | 21.14 | 21.26 | 20.96 | 20.96 | 1,241 | -0.18(-0.86%) |
Jan 23, 2020 | 20.99 | 21.14 | 20.99 | 21.14 | 540 | -0.21(-0.97%) |
Jan 22, 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 259 | +0.13(+0.60%) |
Jan 21, 2020 | 21.21 | 21.25 | 21.21 | 21.22 | 514 | -0.23(-1.07%) |
Jan 17, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 112 | +0.39(+1.84%) |
Jan 16, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 60 | +0.41(+1.97%) |
Jan 15, 2020 | 20.73 | 20.73 | 20.66 | 20.66 | 789 | -0.12(-0.56%) |
Jan 14, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 342 | -0.10(-0.47%) |
Jan 13, 2020 | 20.75 | 20.87 | 20.75 | 20.87 | 907 | +0.15(+0.72%) |
Jan 10, 2020 | 20.73 | 20.73 | 20.73 | 20.73 | 112 | +0.08(+0.37%) |
Jan 09, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 126 | +0.04(+0.18%) |
Jan 08, 2020 | 20.51 | 20.61 | 20.51 | 20.61 | 705 | +0.21(+1.02%) |
Jan 07, 2020 | 20.41 | 20.41 | 20.40 | 20.40 | 281 | -0.21(-1.04%) |
Jan 06, 2020 | 20.58 | 20.69 | 20.58 | 20.62 | 1,560 | +0.06(+0.30%) |
Jan 03, 2020 | 20.56 | 20.56 | 20.56 | 20.56 | 112 | -0.10(-0.46%) |
Jan 02, 2020 | 20.65 | 20.65 | 20.65 | 20.65 | 163 | +0.52(+2.57%) |
Dec 31, 2019 | 20.17 | 20.17 | 20.12 | 20.13 | 338 | +0.03(+0.16%) |
Dec 30, 2019 | 20.29 | 20.50 | 20.10 | 20.10 | 2,724 | -0.39(-1.92%) |
Dec 27, 2019 | 20.53 | 20.53 | 20.48 | 20.49 | 790 | +0.08(+0.37%) |
Dec 26, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 180 | +0.10(+0.51%) |
Dec 24, 2019 | 20.44 | 20.53 | 20.31 | 20.31 | 2,596 | -0.06(-0.28%) |
Dec 23, 2019 | 20.39 | 20.39 | 20.37 | 20.37 | 289 | -0.13(-0.65%) |
Dec 20, 2019 | 20.76 | 20.76 | 20.50 | 20.50 | 451 | -0.02(-0.08%) |
Dec 19, 2019 | 20.58 | 20.58 | 20.52 | 20.52 | 5,193 | -0.16(-0.77%) |
Dec 18, 2019 | 20.42 | 20.68 | 20.42 | 20.68 | 843 | +0.27(+1.33%) |
Dec 17, 2019 | 20.35 | 20.41 | 20.35 | 20.41 | 493 | +0.00(+0.02%) |
Dec 16, 2019 | 20.37 | 20.40 | 20.37 | 20.40 | 1,595 | +0.14(+0.70%) |
Dec 13, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 112 | +0.28(+1.40%) |
Dec 12, 2019 | 19.97 | 19.98 | 19.90 | 19.98 | 868 | +0.26(+1.34%) |
Dec 11, 2019 | 19.71 | 19.72 | 19.71 | 19.72 | 347 | +0.38(+1.97%) |
Dec 10, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 177 | +0.28(+1.48%) |
Dec 09, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 8 | +0.06(+0.29%) |
Dec 06, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.05(-0.28%) |
Dec 05, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 2 | +0.10(+0.53%) |
Dec 04, 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 3 | +0.09(+0.47%) |
Dec 03, 2019 | 18.89 | 18.93 | 18.87 | 18.87 | 1,362 | -0.14(-0.74%) |
Dec 02, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 81 | -0.13(-0.69%) |
Nov 29, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 114 | -0.12(-0.61%) |
Nov 27, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 114 | +0.04(+0.18%) |
Nov 26, 2019 | 19.43 | 19.43 | 19.21 | 19.22 | 1,520 | -0.35(-1.78%) |
Nov 25, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 95 | -0.03(-0.18%) |
Nov 22, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 114 | +0.13(+0.66%) |
Nov 21, 2019 | 19.43 | 19.48 | 19.39 | 19.48 | 364 | -0.03(-0.18%) |
Nov 20, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 48 | -0.07(-0.38%) |
Nov 19, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | +0.01(+0.04%) |
Nov 18, 2019 | 19.64 | 19.64 | 19.58 | 19.58 | 741 | -0.11(-0.54%) |
Nov 15, 2019 | 19.62 | 19.68 | 19.62 | 19.68 | 229 | +0.28(+1.46%) |
Nov 14, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 30 | +0.07(+0.39%) |
Nov 13, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 28 | -0.09(-0.46%) |
Nov 12, 2019 | 19.50 | 19.50 | 19.41 | 19.41 | 115 | -0.41(-2.09%) |
Nov 11, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 36 | -0.04(-0.22%) |
Nov 08, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | -0.14(-0.69%) |
Nov 07, 2019 | 19.97 | 20.01 | 19.97 | 20.01 | 118 | +0.18(+0.91%) |
Nov 06, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 33 | +0.15(+0.77%) |
Nov 05, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 91 | -0.13(-0.66%) |
Nov 04, 2019 | 19.82 | 19.83 | 19.81 | 19.81 | 343 | -0.03(-0.13%) |