Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.54 | 19.54 | 19.40 | 19.43 | 15,424 | -0.44(-2.22%) |
Jan 30, 2020 | 19.71 | 19.87 | 19.71 | 19.87 | 423 | -0.30(-1.48%) |
Jan 29, 2020 | 20.23 | 20.23 | 20.17 | 20.17 | 478 | +0.10(+0.51%) |
Jan 28, 2020 | 19.93 | 20.06 | 19.93 | 20.06 | 1,319 | +0.14(+0.72%) |
Jan 27, 2020 | 19.76 | 19.97 | 19.75 | 19.92 | 8,409 | -0.65(-3.15%) |
Jan 24, 2020 | 20.75 | 20.75 | 20.57 | 20.57 | 1,422 | -0.18(-0.89%) |
Jan 23, 2020 | 20.66 | 20.75 | 20.58 | 20.75 | 1,976 | -0.19(-0.92%) |
Jan 22, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 94 | +0.11(+0.54%) |
Jan 21, 2020 | 20.90 | 20.90 | 20.82 | 20.84 | 7,892 | -0.57(-2.67%) |
Jan 17, 2020 | 21.38 | 21.41 | 21.38 | 21.41 | 984 | +0.10(+0.46%) |
Jan 16, 2020 | 21.34 | 21.35 | 21.27 | 21.31 | 6,259 | +0.11(+0.51%) |
Jan 15, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 261 | -0.13(-0.59%) |
Jan 14, 2020 | 21.33 | 21.33 | 21.33 | 21.33 | 428 | -0.12(-0.55%) |
Jan 13, 2020 | 21.37 | 21.45 | 21.37 | 21.45 | 1,104 | +0.34(+1.59%) |
Jan 10, 2020 | 21.11 | 21.11 | 21.08 | 21.11 | 437 | +0.13(+0.63%) |
Jan 09, 2020 | 20.99 | 20.99 | 20.96 | 20.98 | 728 | +0.19(+0.92%) |
Jan 08, 2020 | 20.61 | 20.81 | 20.61 | 20.79 | 2,043 | +0.07(+0.34%) |
Jan 07, 2020 | 20.70 | 20.72 | 20.70 | 20.72 | 546 | +0.05(+0.25%) |
Jan 06, 2020 | 20.51 | 20.66 | 20.51 | 20.66 | 1,363 | -0.04(-0.19%) |
Jan 03, 2020 | 20.79 | 20.81 | 20.70 | 20.70 | 5,250 | -0.33(-1.58%) |
Jan 02, 2020 | 20.87 | 21.03 | 20.87 | 21.03 | 1,014 | +0.37(+1.79%) |
Dec 31, 2019 | 20.59 | 20.67 | 20.59 | 20.66 | 984 | +0.06(+0.30%) |
Dec 30, 2019 | 20.65 | 20.65 | 20.60 | 20.60 | 557 | -0.09(-0.43%) |
Dec 27, 2019 | 20.74 | 20.74 | 20.69 | 20.69 | 218 | +0.09(+0.45%) |
Dec 26, 2019 | 20.54 | 20.62 | 20.54 | 20.60 | 2,333 | +0.11(+0.53%) |
Dec 24, 2019 | 20.49 | 20.50 | 20.49 | 20.49 | 2,406 | -0.04(-0.21%) |
Dec 23, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 169 | +0.00(+0.02%) |
Dec 20, 2019 | 20.46 | 20.54 | 20.46 | 20.53 | 875 | +0.05(+0.24%) |
Dec 19, 2019 | 20.42 | 20.48 | 20.41 | 20.48 | 1,725 | -0.02(-0.10%) |
Dec 18, 2019 | 20.46 | 20.50 | 20.46 | 20.50 | 352 | +0.04(+0.20%) |
Dec 17, 2019 | 20.42 | 20.46 | 20.42 | 20.46 | 339 | +0.21(+1.01%) |
Dec 16, 2019 | 20.19 | 20.25 | 20.19 | 20.25 | 451 | +0.12(+0.61%) |
Dec 13, 2019 | 20.17 | 20.17 | 20.13 | 20.13 | 2,516 | -0.00(-0.02%) |
Dec 12, 2019 | 19.75 | 20.13 | 19.72 | 20.13 | 12,593 | +0.38(+1.94%) |
Dec 11, 2019 | 19.64 | 19.75 | 19.64 | 19.75 | 6,499 | +0.25(+1.27%) |
Dec 10, 2019 | 19.44 | 19.50 | 19.44 | 19.50 | 610 | +0.06(+0.29%) |
Dec 09, 2019 | 19.50 | 19.54 | 19.45 | 19.45 | 275 | -0.10(-0.53%) |
Dec 06, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 222 | +0.12(+0.61%) |
Dec 05, 2019 | 19.37 | 19.43 | 19.37 | 19.43 | 190 | +0.09(+0.46%) |
Dec 04, 2019 | 19.31 | 19.36 | 19.31 | 19.34 | 3,604 | +0.12(+0.64%) |
Dec 03, 2019 | 19.16 | 19.22 | 19.16 | 19.22 | 1,470 | -0.12(-0.65%) |
Dec 02, 2019 | 19.36 | 19.36 | 19.33 | 19.34 | 4,962 | -0.05(-0.26%) |
Nov 29, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 111 | -0.34(-1.75%) |
Nov 27, 2019 | 19.63 | 19.74 | 19.63 | 19.74 | 222 | +0.05(+0.26%) |
Nov 26, 2019 | 19.61 | 19.69 | 19.61 | 19.69 | 113 | +0.00(+0.00%) |
Nov 25, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 83 | +0.26(+1.32%) |
Nov 22, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 445 | +0.01(+0.05%) |
Nov 21, 2019 | 19.35 | 19.42 | 19.35 | 19.42 | 286 | -0.08(-0.39%) |
Nov 20, 2019 | 19.55 | 19.55 | 19.46 | 19.50 | 1,456 | -0.12(-0.60%) |
Nov 19, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 60 | +0.09(+0.47%) |
Nov 18, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 38 | +0.03(+0.15%) |
Nov 15, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 111 | +0.12(+0.60%) |
Nov 14, 2019 | 19.33 | 19.38 | 19.33 | 19.38 | 320 | -0.00(-0.00%) |
Nov 13, 2019 | 19.32 | 19.39 | 19.32 | 19.38 | 597 | -0.19(-0.96%) |
Nov 12, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 102 | -0.08(-0.42%) |
Nov 11, 2019 | 19.55 | 19.65 | 19.55 | 19.65 | 268 | -0.20(-1.01%) |
Nov 08, 2019 | 19.87 | 19.87 | 19.85 | 19.85 | 111 | -0.16(-0.78%) |
Nov 07, 2019 | 19.97 | 20.01 | 19.97 | 20.01 | 207 | +0.16(+0.80%) |
Nov 06, 2019 | 19.91 | 19.91 | 19.83 | 19.85 | 278 | -0.03(-0.13%) |
Nov 05, 2019 | 19.89 | 19.89 | 19.87 | 19.87 | 599 | +0.10(+0.49%) |
Nov 04, 2019 | 19.80 | 19.80 | 19.78 | 19.78 | 295 | +0.24(+1.20%) |