Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.70 | 20.82 | 20.69 | 20.73 | 7,700 | +0.00(+0.02%) |
Dec 30, 2019 | 20.70 | 20.73 | 20.60 | 20.73 | 24,119 | +0.09(+0.44%) |
Dec 27, 2019 | 20.56 | 20.64 | 20.55 | 20.64 | 1,700 | +0.03(+0.12%) |
Dec 26, 2019 | 20.43 | 20.67 | 20.43 | 20.61 | 8,256 | +0.01(+0.04%) |
Dec 24, 2019 | 20.81 | 20.81 | 20.55 | 20.60 | 6,800 | -0.01(-0.04%) |
Dec 23, 2019 | 20.57 | 20.61 | 20.49 | 20.61 | 4,130 | +0.04(+0.22%) |
Dec 20, 2019 | 20.60 | 20.60 | 20.53 | 20.57 | 9,300 | -0.09(-0.46%) |
Dec 19, 2019 | 20.48 | 20.68 | 20.48 | 20.66 | 5,797 | +0.01(+0.05%) |
Dec 18, 2019 | 20.53 | 20.66 | 20.53 | 20.65 | 14,618 | +0.16(+0.81%) |
Dec 17, 2019 | 20.32 | 20.51 | 20.32 | 20.48 | 8,324 | +0.17(+0.84%) |
Dec 16, 2019 | 20.35 | 20.35 | 20.29 | 20.32 | 5,295 | -0.00(-0.02%) |
Dec 13, 2019 | 20.28 | 20.32 | 20.22 | 20.32 | 7,800 | +0.00(+0.02%) |
Dec 12, 2019 | 20.21 | 20.32 | 20.20 | 20.32 | 31,218 | +0.09(+0.43%) |
Dec 11, 2019 | 20.15 | 20.25 | 20.10 | 20.23 | 12,889 | +0.09(+0.45%) |
Dec 10, 2019 | 20.13 | 20.15 | 20.08 | 20.14 | 1,750 | +0.03(+0.12%) |
Dec 09, 2019 | 20.09 | 20.15 | 20.05 | 20.11 | 5,296 | +0.02(+0.10%) |
Dec 06, 2019 | 20.15 | 20.15 | 20.04 | 20.09 | 8,400 | -0.04(-0.17%) |
Dec 05, 2019 | 20.13 | 20.13 | 20.10 | 20.13 | 3,113 | +0.04(+0.20%) |
Dec 04, 2019 | 20.08 | 20.13 | 20.06 | 20.09 | 8,627 | +0.04(+0.22%) |
Dec 03, 2019 | 20.05 | 20.06 | 20.00 | 20.05 | 5,013 | -0.04(-0.22%) |
Dec 02, 2019 | 20.05 | 20.13 | 20.05 | 20.09 | 3,585 | -0.02(-0.08%) |
Nov 29, 2019 | 20.05 | 20.16 | 20.05 | 20.11 | 6,500 | +0.03(+0.16%) |
Nov 27, 2019 | 20.00 | 20.10 | 20.00 | 20.07 | 4,000 | +0.03(+0.16%) |
Nov 26, 2019 | 20.01 | 20.04 | 20.00 | 20.04 | 2,374 | +0.04(+0.18%) |
Nov 25, 2019 | 19.94 | 20.03 | 19.94 | 20.00 | 7,375 | +0.02(+0.08%) |
Nov 22, 2019 | 20.02 | 20.03 | 19.96 | 19.99 | 2,100 | +0.01(+0.05%) |
Nov 21, 2019 | 20.01 | 20.03 | 19.92 | 19.98 | 5,134 | +0.01(+0.05%) |
Nov 20, 2019 | 20.14 | 20.14 | 19.97 | 19.97 | 9,110 | -0.17(-0.84%) |
Nov 19, 2019 | 20.17 | 20.21 | 20.10 | 20.14 | 7,397 | +0.02(+0.08%) |
Nov 18, 2019 | 20.19 | 20.21 | 20.12 | 20.12 | 11,395 | -0.09(-0.46%) |
Nov 15, 2019 | 20.20 | 20.21 | 20.14 | 20.21 | 5,100 | +0.07(+0.32%) |
Nov 14, 2019 | 20.18 | 20.20 | 20.15 | 20.15 | 3,792 | -0.04(-0.20%) |
Nov 13, 2019 | 20.29 | 20.29 | 20.16 | 20.19 | 6,147 | -0.01(-0.07%) |
Nov 12, 2019 | 20.00 | 20.30 | 20.00 | 20.20 | 6,486 | +0.05(+0.27%) |
Nov 11, 2019 | 20.00 | 20.16 | 20.00 | 20.15 | 1,689 | -0.03(-0.14%) |
Nov 08, 2019 | 20.19 | 20.24 | 20.18 | 20.18 | 1,300 | +0.03(+0.15%) |
Nov 07, 2019 | 20.15 | 20.20 | 20.14 | 20.15 | 4,921 | +0.01(+0.07%) |
Nov 06, 2019 | 20.25 | 20.25 | 20.14 | 20.14 | 6,291 | -0.06(-0.32%) |
Nov 05, 2019 | 20.31 | 20.31 | 20.14 | 20.20 | 14,600 | -0.04(-0.17%) |
Nov 04, 2019 | 20.20 | 20.23 | 20.12 | 20.23 | 12,142 | +0.05(+0.24%) |
Nov 01, 2019 | 20.16 | 20.20 | 20.15 | 20.19 | 68,200 | +0.12(+0.58%) |
Oct 31, 2019 | 20.18 | 20.20 | 20.07 | 20.07 | 10,858 | -0.07(-0.35%) |
Oct 30, 2019 | 20.20 | 20.20 | 20.12 | 20.14 | 3,480 | +0.00(+0.02%) |
Oct 29, 2019 | 20.15 | 20.16 | 20.11 | 20.14 | 4,140 | +0.00(+0.00%) |
Oct 28, 2019 | 20.16 | 20.17 | 20.11 | 20.14 | 3,124 | +0.01(+0.03%) |
Oct 25, 2019 | 20.09 | 20.13 | 20.05 | 20.13 | 1,800 | +0.01(+0.04%) |
Oct 24, 2019 | 20.15 | 20.15 | 20.09 | 20.12 | 3,694 | +0.04(+0.20%) |
Oct 23, 2019 | 20.08 | 20.08 | 20.05 | 20.08 | 4,190 | +0.05(+0.26%) |
Oct 22, 2019 | 20.00 | 20.08 | 19.99 | 20.03 | 6,460 | +0.01(+0.05%) |
Oct 21, 2019 | 20.13 | 20.13 | 20.00 | 20.02 | 6,272 | -0.14(-0.68%) |
Oct 18, 2019 | 20.20 | 20.20 | 20.06 | 20.16 | 14,800 | +0.03(+0.14%) |
Oct 17, 2019 | 20.13 | 20.13 | 20.11 | 20.13 | 2,263 | +0.03(+0.13%) |
Oct 16, 2019 | 20.11 | 20.14 | 20.08 | 20.10 | 1,683 | +0.04(+0.20%) |
Oct 15, 2019 | 20.07 | 20.08 | 20.01 | 20.06 | 2,939 | +0.06(+0.30%) |
Oct 14, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 618 | +0.02(+0.13%) |
Oct 11, 2019 | 20.00 | 20.04 | 19.98 | 19.98 | 3,900 | +0.08(+0.40%) |
Oct 10, 2019 | 19.85 | 19.92 | 19.84 | 19.89 | 4,658 | +0.06(+0.30%) |
Oct 09, 2019 | 19.92 | 19.94 | 19.83 | 19.84 | 44,642 | +0.04(+0.20%) |
Oct 08, 2019 | 19.88 | 19.88 | 19.73 | 19.80 | 7,162 | -0.08(-0.43%) |
Oct 07, 2019 | 19.99 | 19.99 | 19.88 | 19.88 | 2,098 | -0.01(-0.05%) |
Oct 04, 2019 | 19.85 | 19.89 | 19.83 | 19.89 | 3,800 | +0.10(+0.51%) |
Oct 03, 2019 | 19.93 | 19.96 | 19.79 | 19.79 | 2,189 | -0.15(-0.77%) |
Oct 02, 2019 | 20.04 | 20.04 | 19.90 | 19.94 | 4,882 | -0.00(-0.02%) |