Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.38 | 20.41 | 20.33 | 20.36 | 17,134 | -0.02(-0.12%) |
Jan 30, 2020 | 20.43 | 20.43 | 20.39 | 20.39 | 1,048 | +0.02(+0.08%) |
Jan 29, 2020 | 20.30 | 20.40 | 20.30 | 20.37 | 8,761 | +0.09(+0.43%) |
Jan 28, 2020 | 20.34 | 20.34 | 20.28 | 20.28 | 2,712 | -0.09(-0.43%) |
Jan 27, 2020 | 20.37 | 20.37 | 20.37 | 20.37 | 365 | +0.00(+0.00%) |
Jan 24, 2020 | 20.35 | 20.37 | 20.35 | 20.37 | 489 | -0.02(-0.12%) |
Jan 23, 2020 | 20.34 | 20.51 | 20.34 | 20.39 | 7,781 | +0.04(+0.22%) |
Jan 22, 2020 | 20.37 | 20.37 | 20.35 | 20.35 | 2,359 | +0.00(+0.02%) |
Jan 21, 2020 | 20.34 | 20.37 | 20.34 | 20.34 | 2,852 | +0.03(+0.14%) |
Jan 17, 2020 | 20.30 | 20.35 | 20.30 | 20.32 | 4,661 | +0.00(+0.00%) |
Jan 16, 2020 | 20.31 | 20.32 | 20.30 | 20.32 | 910 | +0.02(+0.10%) |
Jan 15, 2020 | 20.29 | 20.32 | 20.27 | 20.29 | 2,913 | +0.05(+0.26%) |
Jan 14, 2020 | 20.24 | 20.27 | 20.24 | 20.24 | 1,415 | -0.04(-0.20%) |
Jan 13, 2020 | 20.26 | 20.28 | 20.23 | 20.28 | 3,838 | +0.04(+0.19%) |
Jan 10, 2020 | 20.17 | 20.26 | 20.17 | 20.24 | 9,322 | +0.03(+0.13%) |
Jan 09, 2020 | 20.22 | 20.23 | 20.20 | 20.22 | 1,993 | +0.01(+0.04%) |
Jan 08, 2020 | 20.22 | 20.23 | 20.20 | 20.21 | 4,257 | +0.01(+0.04%) |
Jan 07, 2020 | 20.22 | 20.23 | 20.20 | 20.20 | 1,643 | +0.01(+0.04%) |
Jan 06, 2020 | 20.21 | 20.22 | 20.17 | 20.19 | 6,972 | -0.00(-0.02%) |
Jan 03, 2020 | 20.21 | 20.21 | 20.16 | 20.20 | 3,802 | +0.08(+0.39%) |
Jan 02, 2020 | 20.11 | 20.16 | 20.11 | 20.12 | 4,795 | -0.02(-0.10%) |
Dec 31, 2019 | 20.14 | 20.14 | 20.14 | 20.14 | 1,103 | -0.00(-0.02%) |
Dec 30, 2019 | 20.14 | 20.16 | 20.14 | 20.14 | 3,250 | -0.01(-0.04%) |
Dec 27, 2019 | 20.16 | 20.17 | 20.13 | 20.15 | 2,943 | +0.01(+0.04%) |
Dec 26, 2019 | 20.17 | 20.17 | 20.14 | 20.14 | 2,286 | +0.02(+0.08%) |
Dec 24, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 858 | +0.02(+0.12%) |
Dec 23, 2019 | 20.14 | 20.14 | 20.10 | 20.10 | 1,858 | -0.02(-0.10%) |
Dec 20, 2019 | 20.09 | 20.14 | 20.09 | 20.12 | 3,925 | +0.03(+0.17%) |
Dec 19, 2019 | 20.11 | 20.11 | 20.07 | 20.09 | 7,971 | -0.01(-0.04%) |
Dec 18, 2019 | 20.07 | 20.10 | 20.06 | 20.10 | 5,352 | +0.07(+0.36%) |
Dec 17, 2019 | 20.02 | 20.07 | 20.02 | 20.03 | 4,617 | -0.02(-0.08%) |
Dec 16, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 1,650 | +0.02(+0.12%) |
Dec 13, 2019 | 19.99 | 20.02 | 19.99 | 20.02 | 11,831 | +0.07(+0.37%) |
Dec 12, 2019 | 19.96 | 19.99 | 19.94 | 19.94 | 4,680 | -0.03(-0.15%) |
Dec 11, 2019 | 19.98 | 19.99 | 19.97 | 19.98 | 1,247 | +0.05(+0.24%) |
Dec 10, 2019 | 19.99 | 19.99 | 19.93 | 19.93 | 2,457 | -0.02(-0.12%) |
Dec 09, 2019 | 19.95 | 19.95 | 19.93 | 19.95 | 1,349 | +0.03(+0.14%) |
Dec 06, 2019 | 19.93 | 19.93 | 19.90 | 19.93 | 3,697 | -0.00(-0.02%) |
Dec 05, 2019 | 19.93 | 19.93 | 19.91 | 19.93 | 2,506 | +0.02(+0.08%) |
Dec 04, 2019 | 19.91 | 19.94 | 19.91 | 19.91 | 8,915 | -0.02(-0.12%) |
Dec 03, 2019 | 19.94 | 19.95 | 19.90 | 19.94 | 3,826 | +0.07(+0.37%) |
Dec 02, 2019 | 19.90 | 19.90 | 19.86 | 19.86 | 2,792 | -0.04(-0.18%) |
Nov 29, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 123 | +0.00(+0.01%) |
Nov 27, 2019 | 19.90 | 19.90 | 19.88 | 19.90 | 3,697 | +0.02(+0.12%) |
Nov 26, 2019 | 19.89 | 19.91 | 19.86 | 19.87 | 3,375 | -0.00(-0.02%) |
Nov 25, 2019 | 19.85 | 19.88 | 19.85 | 19.88 | 5,057 | +0.00(+0.01%) |
Nov 22, 2019 | 19.91 | 19.91 | 19.86 | 19.87 | 2,095 | +0.00(+0.02%) |
Nov 21, 2019 | 19.86 | 19.90 | 19.86 | 19.87 | 11,109 | +0.00(+0.00%) |
Nov 20, 2019 | 19.90 | 19.90 | 19.86 | 19.87 | 6,473 | +0.01(+0.03%) |
Nov 19, 2019 | 19.89 | 19.89 | 19.86 | 19.86 | 2,115 | +0.03(+0.17%) |
Nov 18, 2019 | 19.92 | 19.92 | 19.83 | 19.83 | 1,987 | +0.05(+0.25%) |
Nov 15, 2019 | 19.84 | 19.89 | 19.78 | 19.78 | 5,063 | -0.06(-0.33%) |
Nov 14, 2019 | 19.83 | 19.85 | 19.83 | 19.85 | 1,653 | +0.02(+0.08%) |
Nov 13, 2019 | 19.85 | 19.85 | 19.83 | 19.83 | 386 | +0.01(+0.03%) |
Nov 12, 2019 | 19.84 | 19.85 | 19.82 | 19.82 | 3,161 | +0.01(+0.06%) |
Nov 11, 2019 | 19.82 | 19.82 | 19.81 | 19.81 | 358 | +0.01(+0.03%) |
Nov 08, 2019 | 19.82 | 19.84 | 19.81 | 19.81 | 864 | +0.00(+0.00%) |
Nov 07, 2019 | 19.82 | 19.84 | 19.80 | 19.81 | 1,081 | -0.05(-0.24%) |
Nov 06, 2019 | 19.85 | 19.87 | 19.85 | 19.85 | 1,942 | +0.01(+0.03%) |
Nov 05, 2019 | 19.85 | 19.86 | 19.85 | 19.85 | 2,467 | -0.01(-0.06%) |
Nov 04, 2019 | 20.12 | 20.12 | 19.85 | 19.86 | 5,889 | -0.01(-0.05%) |