Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.29 | 19.29 | 19.18 | 19.23 | 6,710 | -0.47(-2.39%) |
Jan 30, 2020 | 19.47 | 19.70 | 19.44 | 19.70 | 4,978 | +0.01(+0.04%) |
Jan 29, 2020 | 19.80 | 19.80 | 19.69 | 19.69 | 770 | -0.08(-0.42%) |
Jan 28, 2020 | 19.76 | 19.77 | 19.76 | 19.77 | 889 | +0.15(+0.76%) |
Jan 27, 2020 | 19.63 | 19.67 | 19.62 | 19.62 | 7,689 | -0.26(-1.33%) |
Jan 24, 2020 | 20.03 | 20.03 | 19.78 | 19.89 | 6,277 | -0.36(-1.80%) |
Jan 23, 2020 | 20.22 | 20.25 | 20.10 | 20.25 | 7,565 | +0.07(+0.33%) |
Jan 22, 2020 | 20.21 | 20.23 | 20.17 | 20.18 | 4,341 | +0.05(+0.26%) |
Jan 21, 2020 | 20.28 | 20.28 | 20.13 | 20.13 | 11,615 | -0.29(-1.41%) |
Jan 17, 2020 | 20.49 | 20.49 | 20.42 | 20.42 | 2,705 | -0.02(-0.09%) |
Jan 16, 2020 | 20.40 | 20.44 | 20.40 | 20.44 | 5,869 | +0.33(+1.62%) |
Jan 15, 2020 | 20.25 | 20.25 | 20.11 | 20.11 | 2,739 | -0.13(-0.64%) |
Jan 14, 2020 | 20.14 | 20.24 | 20.14 | 20.24 | 6,446 | +0.13(+0.63%) |
Jan 13, 2020 | 19.96 | 20.12 | 19.96 | 20.12 | 6,948 | +0.06(+0.29%) |
Jan 10, 2020 | 20.00 | 20.06 | 20.00 | 20.06 | 1,190 | +0.03(+0.16%) |
Jan 09, 2020 | 20.09 | 20.09 | 20.02 | 20.03 | 2,413 | +0.05(+0.23%) |
Jan 08, 2020 | 19.98 | 20.06 | 19.94 | 19.98 | 22,419 | +0.01(+0.07%) |
Jan 07, 2020 | 19.96 | 20.01 | 19.90 | 19.97 | 6,328 | -0.05(-0.23%) |
Jan 06, 2020 | 19.89 | 20.01 | 19.89 | 20.01 | 915 | +0.00(+0.01%) |
Jan 03, 2020 | 19.95 | 20.01 | 19.95 | 20.01 | 216 | -0.12(-0.57%) |
Jan 02, 2020 | 20.22 | 20.22 | 20.00 | 20.12 | 1,691 | +0.11(+0.57%) |
Dec 31, 2019 | 20.07 | 20.11 | 20.01 | 20.01 | 3,788 | +0.01(+0.03%) |
Dec 30, 2019 | 19.97 | 20.01 | 19.97 | 20.01 | 111 | -0.03(-0.15%) |
Dec 27, 2019 | 20.09 | 20.10 | 20.04 | 20.04 | 17,967 | -0.09(-0.44%) |
Dec 26, 2019 | 20.14 | 20.14 | 20.08 | 20.12 | 712 | +0.01(+0.06%) |
Dec 24, 2019 | 20.10 | 20.11 | 20.10 | 20.11 | 108 | -0.05(-0.23%) |
Dec 23, 2019 | 20.12 | 20.16 | 20.12 | 20.16 | 1,263 | +0.00(+0.02%) |
Dec 20, 2019 | 20.61 | 20.61 | 20.12 | 20.15 | 6,494 | +0.05(+0.22%) |
Dec 19, 2019 | 20.13 | 20.13 | 20.04 | 20.11 | 1,768 | -0.01(-0.06%) |
Dec 18, 2019 | 20.11 | 20.12 | 20.08 | 20.12 | 2,086 | +0.01(+0.05%) |
Dec 17, 2019 | 20.06 | 20.11 | 20.03 | 20.11 | 3,813 | +0.11(+0.56%) |
Dec 16, 2019 | 20.10 | 20.10 | 20.00 | 20.00 | 4,172 | +0.15(+0.76%) |
Dec 13, 2019 | 20.03 | 20.03 | 19.83 | 19.85 | 7,035 | -0.18(-0.92%) |
Dec 12, 2019 | 19.99 | 20.04 | 19.90 | 20.03 | 5,471 | +0.34(+1.73%) |
Dec 11, 2019 | 19.67 | 19.70 | 19.63 | 19.69 | 7,546 | -0.02(-0.09%) |
Dec 10, 2019 | 19.66 | 19.73 | 19.64 | 19.71 | 2,019 | +0.01(+0.05%) |
Dec 09, 2019 | 19.71 | 19.72 | 19.62 | 19.70 | 6,302 | -0.02(-0.09%) |
Dec 06, 2019 | 19.73 | 19.82 | 19.72 | 19.72 | 5,443 | +0.22(+1.10%) |
Dec 05, 2019 | 19.46 | 19.53 | 19.46 | 19.50 | 5,757 | +0.12(+0.64%) |
Dec 04, 2019 | 19.42 | 19.54 | 19.38 | 19.38 | 1,931 | +0.04(+0.19%) |
Dec 03, 2019 | 19.26 | 19.34 | 19.20 | 19.34 | 4,033 | -0.22(-1.13%) |
Dec 02, 2019 | 19.79 | 19.79 | 19.56 | 19.56 | 9,706 | -0.12(-0.62%) |
Nov 29, 2019 | 19.74 | 19.76 | 19.69 | 19.69 | 653 | -0.18(-0.91%) |
Nov 27, 2019 | 19.89 | 19.89 | 19.81 | 19.87 | 5,008 | +0.11(+0.55%) |
Nov 26, 2019 | 19.76 | 19.76 | 19.70 | 19.76 | 3,705 | +0.13(+0.66%) |
Nov 25, 2019 | 19.67 | 19.70 | 19.63 | 19.63 | 7,920 | +0.18(+0.94%) |
Nov 22, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 1,088 | +0.10(+0.50%) |
Nov 21, 2019 | 19.40 | 19.40 | 19.32 | 19.35 | 2,993 | -0.12(-0.62%) |
Nov 20, 2019 | 19.52 | 19.62 | 19.47 | 19.47 | 1,747 | -0.13(-0.67%) |
Nov 19, 2019 | 19.76 | 19.76 | 19.60 | 19.60 | 6,232 | -0.06(-0.30%) |
Nov 18, 2019 | 19.73 | 19.73 | 19.64 | 19.66 | 2,782 | -0.09(-0.45%) |
Nov 15, 2019 | 19.80 | 19.80 | 19.75 | 19.75 | 4,028 | +0.09(+0.47%) |
Nov 14, 2019 | 19.63 | 19.67 | 19.62 | 19.66 | 8,509 | -0.02(-0.12%) |
Nov 13, 2019 | 19.66 | 19.68 | 19.65 | 19.68 | 18,735 | -0.15(-0.76%) |
Nov 12, 2019 | 19.89 | 19.91 | 19.78 | 19.83 | 6,086 | -0.06(-0.28%) |
Nov 11, 2019 | 19.85 | 19.88 | 19.82 | 19.88 | 1,998 | +0.06(+0.32%) |
Nov 08, 2019 | 19.77 | 19.84 | 19.77 | 19.82 | 2,613 | -0.11(-0.55%) |
Nov 07, 2019 | 19.97 | 19.97 | 19.93 | 19.93 | 4,118 | +0.04(+0.18%) |
Nov 06, 2019 | 19.89 | 19.89 | 19.80 | 19.89 | 7,438 | -0.02(-0.08%) |
Nov 05, 2019 | 19.90 | 19.99 | 19.90 | 19.91 | 4,159 | +0.09(+0.44%) |
Nov 04, 2019 | 19.75 | 19.82 | 19.75 | 19.82 | 2,805 | +0.67(+3.52%) |