Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.25 | 20.28 | 20.24 | 20.24 | 725 | -0.12(-0.59%) |
Dec 30, 2019 | 20.42 | 20.42 | 20.34 | 20.36 | 644 | +0.03(+0.16%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.32 | 20.33 | 604 | +0.03(+0.13%) |
Dec 26, 2019 | 20.32 | 20.32 | 20.27 | 20.30 | 244 | +0.13(+0.66%) |
Dec 24, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 120 | +0.11(+0.53%) |
Dec 23, 2019 | 19.96 | 20.08 | 19.96 | 20.06 | 725 | +0.01(+0.06%) |
Dec 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 120 | -0.00(-0.02%) |
Dec 19, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 763 | +0.05(+0.25%) |
Dec 18, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.03(-0.14%) |
Dec 17, 2019 | 20.01 | 20.03 | 20.01 | 20.03 | 125 | +0.04(+0.18%) |
Dec 16, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.22(+1.13%) |
Dec 13, 2019 | 19.84 | 19.84 | 19.77 | 19.77 | 859 | +0.03(+0.13%) |
Dec 12, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 109 | +0.18(+0.90%) |
Dec 11, 2019 | 19.58 | 19.59 | 19.51 | 19.57 | 3,347 | -0.03(-0.15%) |
Dec 10, 2019 | 19.56 | 19.60 | 19.56 | 19.60 | 122 | +0.10(+0.50%) |
Dec 09, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 1 | +0.02(+0.11%) |
Dec 06, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.06(+0.33%) |
Dec 05, 2019 | 19.08 | 19.45 | 19.08 | 19.42 | 5,257 | +0.04(+0.19%) |
Dec 04, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 138 | +0.12(+0.63%) |
Dec 03, 2019 | 19.25 | 19.26 | 19.25 | 19.26 | 127 | +0.04(+0.21%) |
Dec 02, 2019 | 19.39 | 19.39 | 19.22 | 19.22 | 659 | -0.03(-0.14%) |
Nov 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 122 | -0.21(-1.09%) |
Nov 27, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 122 | -0.07(-0.35%) |
Nov 26, 2019 | 19.46 | 19.53 | 19.46 | 19.53 | 125 | +0.06(+0.31%) |
Nov 25, 2019 | 19.43 | 19.47 | 19.43 | 19.47 | 122 | +0.02(+0.12%) |
Nov 22, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 122 | +0.02(+0.08%) |
Nov 21, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.05(+0.25%) |
Nov 20, 2019 | 19.36 | 19.38 | 19.36 | 19.38 | 304 | +0.08(+0.40%) |
Nov 19, 2019 | 19.38 | 19.38 | 19.30 | 19.30 | 463 | -0.09(-0.46%) |
Nov 18, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | -0.15(-0.75%) |
Nov 15, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 245 | +0.02(+0.13%) |
Nov 14, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 3 | -0.06(-0.33%) |
Nov 13, 2019 | 19.54 | 19.58 | 19.54 | 19.58 | 124 | -0.02(-0.09%) |
Nov 12, 2019 | 19.55 | 19.60 | 19.55 | 19.60 | 1,128 | +0.03(+0.18%) |
Nov 11, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | -0.17(-0.85%) |
Nov 08, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 122 | +0.00(+0.01%) |
Nov 07, 2019 | 19.77 | 19.77 | 19.73 | 19.73 | 1,742 | -0.05(-0.26%) |
Nov 06, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 3 | -0.14(-0.69%) |
Nov 05, 2019 | 19.95 | 19.95 | 19.92 | 19.92 | 452 | +0.02(+0.11%) |
Nov 04, 2019 | 20.00 | 20.00 | 19.89 | 19.89 | 122 | +0.05(+0.25%) |
Nov 01, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 122 | +0.26(+1.35%) |
Oct 31, 2019 | 19.54 | 19.58 | 19.54 | 19.58 | 197 | -0.05(-0.27%) |
Oct 30, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 23 | -0.02(-0.10%) |
Oct 29, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.02(+0.08%) |
Oct 28, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 30 | -0.04(-0.23%) |
Oct 25, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 122 | +0.07(+0.33%) |
Oct 24, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 31 | +0.06(+0.33%) |
Oct 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.10(+0.52%) |
Oct 22, 2019 | 19.47 | 19.47 | 19.42 | 19.45 | 748 | +0.04(+0.23%) |
Oct 21, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 110 | -0.07(-0.38%) |
Oct 18, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.04(+0.21%) |
Oct 17, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 7 | +0.06(+0.34%) |
Oct 16, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 20 | -0.02(-0.11%) |
Oct 15, 2019 | 19.41 | 19.41 | 19.39 | 19.39 | 122 | -0.07(-0.34%) |
Oct 14, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 1 | -0.02(-0.10%) |
Oct 11, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.22(+1.14%) |
Oct 10, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 238 | +0.01(+0.03%) |
Oct 09, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 3 | +0.02(+0.13%) |
Oct 08, 2019 | 19.18 | 19.23 | 19.18 | 19.23 | 1,485 | +0.03(+0.14%) |
Oct 07, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 3 | -0.04(-0.22%) |
Oct 04, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 122 | +0.06(+0.29%) |
Oct 03, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 6 | +0.03(+0.15%) |
Oct 02, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 6 | -0.07(-0.39%) |