Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.35 | 19.35 | 19.29 | 19.31 | 48,700 | -0.05(-0.26%) |
Dec 30, 2019 | 19.27 | 19.36 | 19.27 | 19.36 | 23,324 | +0.02(+0.13%) |
Dec 27, 2019 | 19.34 | 19.36 | 19.30 | 19.34 | 68,400 | +0.07(+0.34%) |
Dec 26, 2019 | 19.32 | 19.34 | 19.27 | 19.27 | 7,282 | -0.10(-0.52%) |
Dec 24, 2019 | 19.36 | 19.41 | 19.36 | 19.37 | 9,700 | +0.01(+0.05%) |
Dec 23, 2019 | 19.35 | 19.40 | 19.35 | 19.36 | 17,503 | -0.05(-0.26%) |
Dec 20, 2019 | 19.35 | 19.41 | 19.34 | 19.41 | 27,600 | -0.03(-0.15%) |
Dec 19, 2019 | 19.31 | 19.45 | 19.31 | 19.44 | 18,160 | +0.06(+0.31%) |
Dec 18, 2019 | 19.40 | 19.44 | 19.38 | 19.38 | 31,111 | -0.07(-0.39%) |
Dec 17, 2019 | 19.49 | 19.49 | 19.44 | 19.45 | 10,509 | -0.01(-0.03%) |
Dec 16, 2019 | 19.50 | 19.50 | 19.41 | 19.46 | 28,854 | -0.10(-0.51%) |
Dec 13, 2019 | 19.38 | 19.61 | 19.38 | 19.56 | 28,900 | +0.04(+0.20%) |
Dec 12, 2019 | 19.66 | 19.67 | 19.47 | 19.52 | 39,749 | -0.21(-1.06%) |
Dec 11, 2019 | 19.71 | 19.73 | 19.66 | 19.73 | 164,358 | +0.04(+0.18%) |
Dec 10, 2019 | 19.60 | 19.72 | 19.60 | 19.70 | 13,498 | +0.02(+0.08%) |
Dec 09, 2019 | 19.81 | 19.81 | 19.63 | 19.68 | 9,959 | +0.04(+0.22%) |
Dec 06, 2019 | 19.76 | 19.76 | 19.61 | 19.64 | 24,000 | -0.14(-0.72%) |
Dec 05, 2019 | 19.79 | 19.80 | 19.72 | 19.78 | 18,904 | -0.02(-0.08%) |
Dec 04, 2019 | 19.97 | 19.98 | 19.76 | 19.80 | 8,809 | -0.18(-0.89%) |
Dec 03, 2019 | 19.91 | 20.01 | 19.86 | 19.97 | 20,506 | +0.25(+1.28%) |
Dec 02, 2019 | 20.00 | 20.00 | 19.63 | 19.72 | 79,347 | +0.01(+0.05%) |
Nov 29, 2019 | 19.75 | 19.75 | 19.70 | 19.71 | 11,400 | +0.00(+0.00%) |
Nov 27, 2019 | 19.71 | 19.86 | 19.70 | 19.71 | 26,500 | -0.03(-0.15%) |
Nov 26, 2019 | 19.76 | 19.81 | 19.74 | 19.74 | 27,712 | -0.04(-0.20%) |
Nov 25, 2019 | 19.89 | 19.89 | 19.73 | 19.78 | 54,162 | -0.06(-0.28%) |
Nov 22, 2019 | 19.84 | 19.85 | 19.83 | 19.84 | 7,000 | -0.02(-0.12%) |
Nov 21, 2019 | 19.91 | 19.91 | 19.82 | 19.86 | 11,198 | -0.04(-0.20%) |
Nov 20, 2019 | 19.97 | 19.97 | 19.82 | 19.90 | 8,055 | +0.13(+0.68%) |
Nov 19, 2019 | 19.78 | 19.78 | 19.74 | 19.77 | 8,745 | -0.02(-0.10%) |
Nov 18, 2019 | 19.94 | 19.94 | 19.76 | 19.79 | 3,834 | +0.02(+0.13%) |
Nov 15, 2019 | 19.89 | 19.89 | 19.75 | 19.76 | 12,400 | -0.07(-0.35%) |
Nov 14, 2019 | 19.83 | 19.86 | 19.77 | 19.83 | 48,525 | +0.07(+0.35%) |
Nov 13, 2019 | 19.75 | 19.77 | 19.68 | 19.76 | 4,775 | +0.10(+0.51%) |
Nov 12, 2019 | 19.65 | 19.71 | 19.65 | 19.66 | 86,223 | -0.02(-0.12%) |
Nov 11, 2019 | 19.89 | 19.89 | 19.62 | 19.68 | 7,766 | -0.03(-0.13%) |
Nov 08, 2019 | 19.79 | 19.79 | 19.69 | 19.71 | 17,300 | +0.01(+0.05%) |
Nov 07, 2019 | 19.84 | 19.85 | 19.65 | 19.70 | 22,333 | -0.20(-1.01%) |
Nov 06, 2019 | 19.88 | 19.90 | 19.85 | 19.90 | 15,268 | +0.06(+0.30%) |
Nov 05, 2019 | 19.88 | 19.90 | 19.81 | 19.84 | 23,081 | -0.06(-0.30%) |
Nov 04, 2019 | 20.00 | 20.00 | 19.90 | 19.90 | 54,231 | -0.13(-0.65%) |
Nov 01, 2019 | 20.08 | 20.08 | 19.97 | 20.03 | 10,000 | -0.11(-0.55%) |
Oct 31, 2019 | 19.95 | 20.15 | 19.95 | 20.14 | 13,759 | +0.13(+0.65%) |
Oct 30, 2019 | 19.96 | 20.01 | 19.94 | 20.01 | 8,121 | +0.06(+0.30%) |
Oct 29, 2019 | 19.92 | 19.95 | 19.88 | 19.95 | 20,396 | +0.03(+0.15%) |
Oct 28, 2019 | 19.99 | 19.99 | 19.88 | 19.92 | 21,883 | -0.07(-0.35%) |
Oct 25, 2019 | 20.01 | 20.13 | 19.97 | 19.99 | 49,500 | -0.06(-0.30%) |
Oct 24, 2019 | 20.01 | 20.15 | 20.01 | 20.05 | 28,370 | -0.04(-0.20%) |
Oct 23, 2019 | 20.03 | 20.18 | 20.03 | 20.09 | 35,114 | +0.00(+0.00%) |
Oct 22, 2019 | 20.10 | 20.14 | 20.01 | 20.09 | 28,542 | -0.02(-0.10%) |
Oct 21, 2019 | 20.36 | 20.36 | 20.11 | 20.11 | 38,648 | -0.13(-0.64%) |
Oct 18, 2019 | 20.17 | 20.24 | 20.17 | 20.24 | 56,400 | +0.07(+0.35%) |
Oct 17, 2019 | 20.32 | 20.32 | 20.09 | 20.17 | 7,114 | +0.03(+0.15%) |
Oct 16, 2019 | 20.15 | 20.22 | 20.11 | 20.14 | 23,029 | -0.02(-0.10%) |
Oct 15, 2019 | 20.24 | 20.25 | 20.15 | 20.16 | 28,699 | -0.17(-0.84%) |
Oct 14, 2019 | 20.28 | 20.42 | 20.24 | 20.33 | 27,631 | -0.03(-0.15%) |
Oct 11, 2019 | 20.52 | 20.52 | 20.23 | 20.36 | 23,900 | -0.23(-1.10%) |
Oct 10, 2019 | 20.80 | 20.80 | 20.55 | 20.59 | 18,054 | -0.18(-0.89%) |
Oct 09, 2019 | 20.83 | 20.90 | 20.73 | 20.77 | 112,863 | -0.17(-0.81%) |
Oct 08, 2019 | 20.80 | 20.95 | 20.77 | 20.94 | 30,770 | +0.29(+1.40%) |
Oct 07, 2019 | 20.86 | 20.86 | 20.62 | 20.65 | 18,419 | -0.11(-0.53%) |
Oct 04, 2019 | 21.12 | 21.12 | 20.75 | 20.76 | 36,200 | -0.20(-0.95%) |
Oct 03, 2019 | 21.13 | 21.14 | 20.94 | 20.96 | 33,732 | +0.05(+0.24%) |
Oct 02, 2019 | 20.77 | 20.97 | 20.77 | 20.91 | 51,859 | +0.30(+1.46%) |