Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.93 | 19.94 | 19.91 | 19.92 | 319,385 | +0.02(+0.08%) |
Jan 30, 2020 | 19.84 | 19.94 | 19.84 | 19.91 | 309,837 | -0.03(-0.16%) |
Jan 29, 2020 | 19.86 | 19.94 | 19.86 | 19.94 | 268,409 | +0.07(+0.35%) |
Jan 28, 2020 | 19.87 | 19.87 | 19.84 | 19.87 | 213,723 | +0.02(+0.12%) |
Jan 27, 2020 | 19.82 | 19.86 | 19.79 | 19.84 | 180,059 | -0.02(-0.12%) |
Jan 24, 2020 | 19.87 | 19.88 | 19.84 | 19.87 | 284,466 | +0.00(+0.00%) |
Jan 23, 2020 | 19.91 | 19.91 | 19.82 | 19.87 | 184,794 | +0.00(+0.00%) |
Jan 22, 2020 | 19.91 | 19.93 | 19.86 | 19.87 | 307,717 | +0.01(+0.04%) |
Jan 21, 2020 | 19.88 | 19.91 | 19.84 | 19.86 | 282,818 | -0.02(-0.08%) |
Jan 17, 2020 | 19.83 | 19.89 | 19.82 | 19.87 | 270,524 | +0.05(+0.28%) |
Jan 16, 2020 | 19.83 | 19.90 | 19.81 | 19.82 | 268,840 | -0.01(-0.04%) |
Jan 15, 2020 | 19.83 | 19.86 | 19.80 | 19.83 | 273,257 | +0.01(+0.04%) |
Jan 14, 2020 | 19.79 | 19.82 | 19.79 | 19.82 | 668,057 | +0.04(+0.20%) |
Jan 13, 2020 | 19.78 | 19.82 | 19.74 | 19.78 | 408,230 | -0.01(-0.04%) |
Jan 10, 2020 | 19.80 | 19.85 | 19.75 | 19.79 | 198,896 | +0.04(+0.20%) |
Jan 09, 2020 | 19.80 | 19.81 | 19.72 | 19.75 | 616,196 | +0.01(+0.04%) |
Jan 08, 2020 | 19.76 | 19.77 | 19.73 | 19.74 | 425,642 | +0.02(+0.12%) |
Jan 07, 2020 | 19.79 | 19.80 | 19.69 | 19.72 | 370,984 | -0.04(-0.20%) |
Jan 06, 2020 | 19.76 | 19.77 | 19.74 | 19.76 | 217,809 | +0.00(+0.00%) |
Jan 03, 2020 | 19.73 | 19.80 | 19.71 | 19.76 | 240,338 | +0.03(+0.16%) |
Jan 02, 2020 | 19.63 | 19.73 | 19.60 | 19.73 | 702,244 | +0.16(+0.80%) |
Dec 31, 2019 | 19.58 | 19.62 | 19.55 | 19.57 | 161,675 | -0.01(-0.04%) |
Dec 30, 2019 | 19.58 | 19.70 | 19.55 | 19.58 | 275,480 | -0.11(-0.56%) |
Dec 27, 2019 | 19.76 | 19.76 | 19.65 | 19.69 | 168,966 | -0.03(-0.14%) |
Dec 26, 2019 | 19.70 | 19.78 | 19.67 | 19.71 | 165,368 | +0.05(+0.26%) |
Dec 24, 2019 | 19.68 | 19.69 | 19.66 | 19.66 | 100,535 | +0.02(+0.12%) |
Dec 23, 2019 | 19.63 | 19.65 | 19.61 | 19.64 | 354,955 | +0.03(+0.16%) |
Dec 20, 2019 | 19.56 | 19.62 | 19.55 | 19.61 | 214,501 | +0.02(+0.08%) |
Dec 19, 2019 | 19.56 | 19.62 | 19.56 | 19.59 | 220,850 | +0.00(+0.00%) |
Dec 18, 2019 | 19.58 | 19.59 | 19.56 | 19.59 | 229,983 | +0.04(+0.20%) |
Dec 17, 2019 | 19.48 | 19.58 | 19.48 | 19.55 | 226,479 | +0.05(+0.24%) |
Dec 16, 2019 | 19.44 | 19.52 | 19.44 | 19.51 | 227,798 | +0.04(+0.20%) |
Dec 13, 2019 | 19.40 | 19.48 | 19.40 | 19.47 | 194,291 | +0.07(+0.36%) |
Dec 12, 2019 | 19.45 | 19.45 | 19.38 | 19.40 | 236,566 | -0.02(-0.12%) |
Dec 11, 2019 | 19.34 | 19.42 | 19.33 | 19.42 | 327,429 | +0.10(+0.53%) |
Dec 10, 2019 | 19.29 | 19.33 | 19.27 | 19.32 | 161,043 | +0.01(+0.04%) |
Dec 09, 2019 | 19.33 | 19.33 | 19.29 | 19.31 | 216,512 | +0.05(+0.28%) |
Dec 06, 2019 | 19.30 | 19.33 | 19.25 | 19.26 | 237,652 | +0.00(+0.00%) |
Dec 05, 2019 | 19.33 | 19.33 | 19.23 | 19.26 | 274,200 | -0.02(-0.12%) |
Dec 04, 2019 | 19.31 | 19.35 | 19.27 | 19.28 | 288,649 | -0.05(-0.24%) |
Dec 03, 2019 | 19.36 | 19.37 | 19.30 | 19.33 | 229,648 | -0.00(-0.02%) |
Dec 02, 2019 | 19.44 | 19.44 | 19.33 | 19.33 | 423,079 | -0.11(-0.58%) |
Nov 29, 2019 | 19.48 | 19.49 | 19.41 | 19.44 | 307,746 | -0.02(-0.08%) |
Nov 27, 2019 | 19.46 | 19.53 | 19.45 | 19.46 | 263,362 | -0.05(-0.24%) |
Nov 26, 2019 | 19.39 | 19.51 | 19.39 | 19.51 | 197,612 | +0.02(+0.12%) |
Nov 25, 2019 | 19.51 | 19.51 | 19.46 | 19.48 | 156,541 | +0.03(+0.14%) |
Nov 22, 2019 | 19.48 | 19.48 | 19.43 | 19.46 | 204,780 | +0.00(+0.00%) |
Nov 21, 2019 | 19.44 | 19.48 | 19.42 | 19.46 | 220,011 | -0.01(-0.06%) |
Nov 20, 2019 | 19.47 | 19.47 | 19.44 | 19.47 | 195,165 | -0.00(-0.00%) |
Nov 19, 2019 | 19.50 | 19.50 | 19.44 | 19.47 | 322,533 | -0.02(-0.10%) |
Nov 18, 2019 | 19.52 | 19.52 | 19.47 | 19.49 | 334,199 | -0.02(-0.10%) |
Nov 15, 2019 | 19.51 | 19.51 | 19.49 | 19.51 | 247,373 | +0.03(+0.14%) |
Nov 14, 2019 | 19.45 | 19.50 | 19.45 | 19.48 | 247,528 | +0.03(+0.14%) |
Nov 13, 2019 | 19.34 | 19.48 | 19.34 | 19.45 | 244,568 | +0.07(+0.34%) |
Nov 12, 2019 | 19.38 | 19.39 | 19.37 | 19.39 | 112,364 | +0.03(+0.14%) |
Nov 11, 2019 | 19.43 | 19.43 | 19.33 | 19.36 | 170,272 | -0.02(-0.12%) |
Nov 08, 2019 | 19.42 | 19.45 | 19.36 | 19.38 | 219,361 | +0.02(+0.08%) |
Nov 07, 2019 | 19.48 | 19.49 | 19.36 | 19.37 | 218,550 | -0.10(-0.52%) |
Nov 06, 2019 | 19.46 | 19.49 | 19.46 | 19.47 | 206,005 | +0.01(+0.04%) |
Nov 05, 2019 | 19.55 | 19.55 | 19.44 | 19.46 | 301,945 | -0.16(-0.82%) |
Nov 04, 2019 | 19.67 | 19.67 | 19.62 | 19.62 | 304,483 | +0.01(+0.03%) |