Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.15 | 20.15 | 19.91 | 19.91 | 3,700 | -0.44(-2.14%) |
Jan 30, 2020 | 20.28 | 20.35 | 20.21 | 20.35 | 2,340 | +0.05(+0.22%) |
Jan 29, 2020 | 20.46 | 20.46 | 20.31 | 20.31 | 1,078 | -0.22(-1.05%) |
Jan 28, 2020 | 20.48 | 20.61 | 20.42 | 20.52 | 14,432 | +0.23(+1.13%) |
Jan 27, 2020 | 20.25 | 20.35 | 20.25 | 20.29 | 1,667 | -0.17(-0.82%) |
Jan 24, 2020 | 20.36 | 20.46 | 20.36 | 20.46 | 2,200 | -0.17(-0.83%) |
Jan 23, 2020 | 20.52 | 20.63 | 20.52 | 20.63 | 437 | +0.04(+0.19%) |
Jan 22, 2020 | 20.71 | 20.71 | 20.59 | 20.59 | 681 | +0.02(+0.10%) |
Jan 21, 2020 | 20.45 | 20.59 | 20.45 | 20.57 | 1,158 | -0.04(-0.21%) |
Jan 17, 2020 | 20.79 | 20.79 | 20.61 | 20.61 | 2,600 | -0.15(-0.71%) |
Jan 16, 2020 | 20.84 | 20.84 | 20.76 | 20.76 | 2,613 | +0.13(+0.63%) |
Jan 15, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 1,081 | +0.04(+0.20%) |
Jan 14, 2020 | 20.66 | 20.66 | 20.59 | 20.59 | 488 | +0.05(+0.26%) |
Jan 13, 2020 | 20.38 | 20.56 | 20.38 | 20.53 | 4,701 | +0.09(+0.45%) |
Jan 10, 2020 | 20.46 | 20.46 | 20.41 | 20.44 | 5,000 | -0.11(-0.52%) |
Jan 09, 2020 | 20.55 | 20.60 | 20.51 | 20.55 | 4,666 | -0.03(-0.14%) |
Jan 08, 2020 | 20.77 | 20.77 | 20.58 | 20.58 | 3,526 | -0.03(-0.14%) |
Jan 07, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 203 | -0.04(-0.18%) |
Jan 06, 2020 | 20.33 | 20.67 | 20.33 | 20.64 | 11,330 | +0.04(+0.18%) |
Jan 03, 2020 | 20.58 | 20.61 | 20.56 | 20.61 | 1,000 | -0.08(-0.40%) |
Jan 02, 2020 | 20.67 | 20.69 | 20.62 | 20.69 | 2,796 | +0.05(+0.25%) |
Dec 31, 2019 | 20.69 | 20.70 | 20.64 | 20.64 | 1,600 | +0.05(+0.26%) |
Dec 30, 2019 | 20.51 | 20.64 | 20.51 | 20.59 | 3,060 | -0.04(-0.18%) |
Dec 27, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.11(-0.52%) |
Dec 26, 2019 | 20.72 | 20.84 | 20.68 | 20.73 | 1,373 | -0.08(-0.40%) |
Dec 24, 2019 | 20.81 | 20.82 | 20.73 | 20.82 | 400 | +0.07(+0.31%) |
Dec 23, 2019 | 20.83 | 20.83 | 20.73 | 20.75 | 1,023 | -0.13(-0.62%) |
Dec 20, 2019 | 20.81 | 20.88 | 20.77 | 20.88 | 4,600 | +0.10(+0.49%) |
Dec 19, 2019 | 20.71 | 20.82 | 20.70 | 20.78 | 4,280 | +0.03(+0.15%) |
Dec 18, 2019 | 20.78 | 20.84 | 20.75 | 20.75 | 2,839 | -0.01(-0.06%) |
Dec 17, 2019 | 20.80 | 20.80 | 20.76 | 20.76 | 1,253 | +0.03(+0.17%) |
Dec 16, 2019 | 20.86 | 20.86 | 20.73 | 20.73 | 3,285 | +0.07(+0.34%) |
Dec 13, 2019 | 20.88 | 20.88 | 20.66 | 20.66 | 300 | -0.23(-1.09%) |
Dec 12, 2019 | 20.80 | 20.88 | 20.80 | 20.88 | 249 | +0.19(+0.90%) |
Dec 11, 2019 | 20.60 | 20.70 | 20.57 | 20.70 | 8,522 | +0.08(+0.37%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.60 | 20.62 | 2,237 | -0.04(-0.18%) |
Dec 09, 2019 | 20.65 | 20.75 | 20.65 | 20.66 | 5,540 | -0.01(-0.04%) |
Dec 06, 2019 | 20.68 | 20.68 | 20.18 | 20.67 | 5,400 | +0.20(+0.98%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.47 | 20.47 | 1,469 | -0.03(-0.16%) |
Dec 04, 2019 | 20.55 | 20.55 | 20.50 | 20.50 | 239 | +0.16(+0.79%) |
Dec 03, 2019 | 20.21 | 20.34 | 20.21 | 20.34 | 4,244 | -0.06(-0.30%) |
Dec 02, 2019 | 20.44 | 20.44 | 20.40 | 20.40 | 294 | -0.18(-0.86%) |
Nov 29, 2019 | 20.64 | 20.64 | 20.58 | 20.58 | 200 | -0.11(-0.53%) |
Nov 27, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 200 | -0.00(-0.00%) |
Nov 26, 2019 | 20.72 | 20.72 | 20.66 | 20.69 | 398 | -0.02(-0.08%) |
Nov 25, 2019 | 20.69 | 20.71 | 20.69 | 20.70 | 1,016 | +0.26(+1.29%) |
Nov 22, 2019 | 20.38 | 20.44 | 20.31 | 20.44 | 1,100 | +0.06(+0.31%) |
Nov 21, 2019 | 20.41 | 20.41 | 20.34 | 20.38 | 855 | +0.01(+0.03%) |
Nov 20, 2019 | 20.34 | 20.37 | 20.34 | 20.37 | 450 | -0.11(-0.56%) |
Nov 19, 2019 | 20.52 | 20.52 | 20.48 | 20.48 | 1,114 | -0.03(-0.15%) |
Nov 18, 2019 | 20.39 | 20.52 | 20.39 | 20.52 | 1,986 | +0.00(+0.01%) |
Nov 15, 2019 | 20.52 | 20.52 | 20.51 | 20.51 | 900 | +0.03(+0.13%) |
Nov 14, 2019 | 20.51 | 20.51 | 20.44 | 20.49 | 2,294 | +0.08(+0.37%) |
Nov 13, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 137 | -0.07(-0.36%) |
Nov 12, 2019 | 20.34 | 20.49 | 20.34 | 20.48 | 2,779 | +0.09(+0.46%) |
Nov 11, 2019 | 20.34 | 20.39 | 20.34 | 20.39 | 1,043 | +0.02(+0.09%) |
Nov 08, 2019 | 20.29 | 20.37 | 20.29 | 20.37 | 500 | +0.04(+0.20%) |
Nov 07, 2019 | 20.57 | 20.57 | 20.33 | 20.33 | 7,870 | -0.11(-0.56%) |
Nov 06, 2019 | 20.44 | 20.46 | 20.44 | 20.45 | 636 | -0.08(-0.38%) |
Nov 05, 2019 | 20.50 | 20.62 | 20.50 | 20.52 | 2,783 | +0.04(+0.22%) |
Nov 04, 2019 | 20.50 | 20.50 | 20.42 | 20.48 | 924 | -0.01(-0.07%) |