Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.83 | 19.84 | 19.80 | 19.82 | 321,029 | +0.02(+0.08%) |
Jan 30, 2020 | 19.74 | 19.84 | 19.74 | 19.80 | 311,432 | -0.03(-0.16%) |
Jan 29, 2020 | 19.76 | 19.83 | 19.76 | 19.83 | 269,791 | +0.07(+0.35%) |
Jan 28, 2020 | 19.77 | 19.77 | 19.74 | 19.76 | 214,823 | +0.02(+0.12%) |
Jan 27, 2020 | 19.72 | 19.76 | 19.69 | 19.74 | 180,986 | -0.02(-0.12%) |
Jan 24, 2020 | 19.77 | 19.78 | 19.74 | 19.76 | 285,931 | +0.00(+0.00%) |
Jan 23, 2020 | 19.80 | 19.80 | 19.72 | 19.76 | 185,746 | +0.00(+0.00%) |
Jan 22, 2020 | 19.81 | 19.83 | 19.76 | 19.76 | 309,302 | +0.01(+0.04%) |
Jan 21, 2020 | 19.78 | 19.81 | 19.74 | 19.76 | 284,274 | -0.02(-0.08%) |
Jan 17, 2020 | 19.73 | 19.79 | 19.72 | 19.77 | 271,917 | +0.05(+0.28%) |
Jan 16, 2020 | 19.73 | 19.80 | 19.71 | 19.72 | 270,224 | -0.01(-0.04%) |
Jan 15, 2020 | 19.73 | 19.76 | 19.70 | 19.73 | 274,663 | +0.01(+0.04%) |
Jan 14, 2020 | 19.69 | 19.72 | 19.69 | 19.72 | 671,496 | +0.04(+0.20%) |
Jan 13, 2020 | 19.68 | 19.72 | 19.64 | 19.68 | 410,332 | -0.01(-0.04%) |
Jan 10, 2020 | 19.70 | 19.75 | 19.65 | 19.69 | 199,920 | +0.04(+0.20%) |
Jan 09, 2020 | 19.69 | 19.71 | 19.62 | 19.65 | 619,369 | +0.01(+0.04%) |
Jan 08, 2020 | 19.66 | 19.67 | 19.63 | 19.64 | 427,833 | +0.02(+0.12%) |
Jan 07, 2020 | 19.69 | 19.69 | 19.59 | 19.62 | 372,894 | -0.04(-0.20%) |
Jan 06, 2020 | 19.66 | 19.67 | 19.64 | 19.66 | 218,930 | +0.00(+0.00%) |
Jan 03, 2020 | 19.62 | 19.69 | 19.61 | 19.66 | 241,576 | +0.03(+0.16%) |
Jan 02, 2020 | 19.53 | 19.63 | 19.50 | 19.62 | 705,859 | +0.16(+0.80%) |
Dec 31, 2019 | 19.48 | 19.52 | 19.45 | 19.47 | 162,507 | -0.01(-0.04%) |
Dec 30, 2019 | 19.48 | 19.60 | 19.45 | 19.48 | 276,898 | -0.11(-0.56%) |
Dec 27, 2019 | 19.66 | 19.66 | 19.55 | 19.59 | 169,836 | -0.03(-0.14%) |
Dec 26, 2019 | 19.60 | 19.68 | 19.57 | 19.61 | 166,219 | +0.05(+0.26%) |
Dec 24, 2019 | 19.58 | 19.59 | 19.56 | 19.56 | 101,053 | +0.02(+0.12%) |
Dec 23, 2019 | 19.53 | 19.55 | 19.51 | 19.54 | 356,782 | +0.03(+0.16%) |
Dec 20, 2019 | 19.46 | 19.52 | 19.45 | 19.51 | 215,605 | +0.02(+0.08%) |
Dec 19, 2019 | 19.46 | 19.52 | 19.46 | 19.49 | 221,987 | +0.00(+0.00%) |
Dec 18, 2019 | 19.48 | 19.49 | 19.46 | 19.49 | 231,167 | +0.04(+0.20%) |
Dec 17, 2019 | 19.38 | 19.48 | 19.38 | 19.45 | 227,645 | +0.05(+0.24%) |
Dec 16, 2019 | 19.34 | 19.43 | 19.34 | 19.41 | 228,971 | +0.04(+0.20%) |
Dec 13, 2019 | 19.30 | 19.38 | 19.30 | 19.37 | 195,292 | +0.07(+0.36%) |
Dec 12, 2019 | 19.35 | 19.35 | 19.28 | 19.30 | 237,784 | -0.02(-0.12%) |
Dec 11, 2019 | 19.24 | 19.32 | 19.23 | 19.32 | 329,115 | +0.10(+0.53%) |
Dec 10, 2019 | 19.19 | 19.24 | 19.17 | 19.22 | 161,872 | +0.01(+0.04%) |
Dec 09, 2019 | 19.24 | 19.24 | 19.19 | 19.21 | 217,626 | +0.05(+0.28%) |
Dec 06, 2019 | 19.20 | 19.23 | 19.15 | 19.16 | 238,876 | +0.00(+0.00%) |
Dec 05, 2019 | 19.23 | 19.23 | 19.13 | 19.16 | 275,612 | -0.02(-0.12%) |
Dec 04, 2019 | 19.21 | 19.25 | 19.17 | 19.18 | 290,135 | -0.05(-0.24%) |
Dec 03, 2019 | 19.26 | 19.27 | 19.20 | 19.23 | 230,830 | -0.00(-0.02%) |
Dec 02, 2019 | 19.34 | 19.34 | 19.23 | 19.23 | 425,257 | -0.11(-0.58%) |
Nov 29, 2019 | 19.38 | 19.39 | 19.31 | 19.34 | 309,330 | -0.02(-0.08%) |
Nov 27, 2019 | 19.36 | 19.43 | 19.35 | 19.36 | 264,717 | -0.05(-0.24%) |
Nov 26, 2019 | 19.29 | 19.41 | 19.29 | 19.41 | 198,629 | +0.02(+0.12%) |
Nov 25, 2019 | 19.41 | 19.41 | 19.36 | 19.38 | 157,347 | +0.03(+0.14%) |
Nov 22, 2019 | 19.38 | 19.38 | 19.33 | 19.36 | 205,834 | +0.00(+0.00%) |
Nov 21, 2019 | 19.34 | 19.38 | 19.32 | 19.36 | 221,144 | -0.01(-0.06%) |
Nov 20, 2019 | 19.37 | 19.37 | 19.34 | 19.37 | 196,170 | -0.00(-0.01%) |
Nov 19, 2019 | 19.40 | 19.40 | 19.34 | 19.37 | 324,193 | -0.02(-0.10%) |
Nov 18, 2019 | 19.42 | 19.42 | 19.37 | 19.39 | 335,920 | -0.02(-0.10%) |
Nov 15, 2019 | 19.41 | 19.41 | 19.39 | 19.41 | 248,647 | +0.03(+0.14%) |
Nov 14, 2019 | 19.35 | 19.40 | 19.35 | 19.38 | 248,802 | +0.03(+0.14%) |
Nov 13, 2019 | 19.24 | 19.38 | 19.24 | 19.35 | 245,827 | +0.07(+0.34%) |
Nov 12, 2019 | 19.28 | 19.29 | 19.27 | 19.29 | 112,942 | +0.03(+0.14%) |
Nov 11, 2019 | 19.33 | 19.33 | 19.23 | 19.26 | 171,148 | -0.02(-0.12%) |
Nov 08, 2019 | 19.32 | 19.35 | 19.26 | 19.28 | 220,491 | +0.02(+0.08%) |
Nov 07, 2019 | 19.38 | 19.39 | 19.26 | 19.27 | 219,676 | -0.10(-0.52%) |
Nov 06, 2019 | 19.36 | 19.39 | 19.36 | 19.37 | 207,066 | +0.01(+0.04%) |
Nov 05, 2019 | 19.45 | 19.45 | 19.34 | 19.36 | 303,499 | -0.16(-0.82%) |
Nov 04, 2019 | 19.57 | 19.57 | 19.52 | 19.52 | 306,050 | +0.01(+0.03%) |