Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.69 | 20.70 | 20.64 | 20.64 | 1,600 | +0.05(+0.26%) |
Dec 30, 2019 | 20.51 | 20.64 | 20.51 | 20.59 | 3,060 | -0.04(-0.18%) |
Dec 27, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.11(-0.52%) |
Dec 26, 2019 | 20.72 | 20.84 | 20.68 | 20.73 | 1,373 | -0.08(-0.40%) |
Dec 24, 2019 | 20.81 | 20.82 | 20.73 | 20.82 | 400 | +0.07(+0.31%) |
Dec 23, 2019 | 20.83 | 20.83 | 20.73 | 20.75 | 1,023 | -0.13(-0.62%) |
Dec 20, 2019 | 20.81 | 20.88 | 20.77 | 20.88 | 4,600 | +0.10(+0.49%) |
Dec 19, 2019 | 20.71 | 20.82 | 20.70 | 20.78 | 4,280 | +0.03(+0.15%) |
Dec 18, 2019 | 20.78 | 20.84 | 20.75 | 20.75 | 2,839 | -0.01(-0.06%) |
Dec 17, 2019 | 20.80 | 20.80 | 20.76 | 20.76 | 1,253 | +0.03(+0.17%) |
Dec 16, 2019 | 20.86 | 20.86 | 20.73 | 20.73 | 3,285 | +0.07(+0.34%) |
Dec 13, 2019 | 20.88 | 20.88 | 20.66 | 20.66 | 300 | -0.23(-1.09%) |
Dec 12, 2019 | 20.80 | 20.88 | 20.80 | 20.88 | 249 | +0.19(+0.90%) |
Dec 11, 2019 | 20.60 | 20.70 | 20.57 | 20.70 | 8,522 | +0.08(+0.37%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.60 | 20.62 | 2,237 | -0.04(-0.18%) |
Dec 09, 2019 | 20.65 | 20.75 | 20.65 | 20.66 | 5,540 | -0.01(-0.04%) |
Dec 06, 2019 | 20.68 | 20.68 | 20.18 | 20.67 | 5,400 | +0.20(+0.98%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.47 | 20.47 | 1,469 | -0.03(-0.16%) |
Dec 04, 2019 | 20.55 | 20.55 | 20.50 | 20.50 | 239 | +0.16(+0.79%) |
Dec 03, 2019 | 20.21 | 20.34 | 20.21 | 20.34 | 4,244 | -0.06(-0.30%) |
Dec 02, 2019 | 20.44 | 20.44 | 20.40 | 20.40 | 294 | -0.18(-0.86%) |
Nov 29, 2019 | 20.64 | 20.64 | 20.58 | 20.58 | 200 | -0.11(-0.53%) |
Nov 27, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 200 | -0.00(-0.00%) |
Nov 26, 2019 | 20.72 | 20.72 | 20.66 | 20.69 | 398 | -0.02(-0.08%) |
Nov 25, 2019 | 20.69 | 20.71 | 20.69 | 20.70 | 1,016 | +0.26(+1.29%) |
Nov 22, 2019 | 20.38 | 20.44 | 20.31 | 20.44 | 1,100 | +0.06(+0.31%) |
Nov 21, 2019 | 20.41 | 20.41 | 20.34 | 20.38 | 855 | +0.01(+0.03%) |
Nov 20, 2019 | 20.34 | 20.37 | 20.34 | 20.37 | 450 | -0.11(-0.56%) |
Nov 19, 2019 | 20.52 | 20.52 | 20.48 | 20.48 | 1,114 | -0.03(-0.15%) |
Nov 18, 2019 | 20.39 | 20.52 | 20.39 | 20.52 | 1,986 | +0.00(+0.01%) |
Nov 15, 2019 | 20.52 | 20.52 | 20.51 | 20.51 | 900 | +0.03(+0.13%) |
Nov 14, 2019 | 20.51 | 20.51 | 20.44 | 20.49 | 2,294 | +0.08(+0.37%) |
Nov 13, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 137 | -0.07(-0.36%) |
Nov 12, 2019 | 20.34 | 20.49 | 20.34 | 20.48 | 2,779 | +0.09(+0.46%) |
Nov 11, 2019 | 20.34 | 20.39 | 20.34 | 20.39 | 1,043 | +0.02(+0.09%) |
Nov 08, 2019 | 20.29 | 20.37 | 20.29 | 20.37 | 500 | +0.04(+0.20%) |
Nov 07, 2019 | 20.57 | 20.57 | 20.33 | 20.33 | 7,870 | -0.11(-0.56%) |
Nov 06, 2019 | 20.44 | 20.46 | 20.44 | 20.45 | 636 | -0.08(-0.38%) |
Nov 05, 2019 | 20.50 | 20.62 | 20.50 | 20.52 | 2,783 | +0.04(+0.22%) |
Nov 04, 2019 | 20.50 | 20.50 | 20.42 | 20.48 | 924 | -0.01(-0.07%) |
Nov 01, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 500 | +0.24(+1.20%) |
Oct 31, 2019 | 20.20 | 20.25 | 20.20 | 20.25 | 851 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.43 | 20.30 | 20.39 | 663 | -0.07(-0.36%) |
Oct 29, 2019 | 20.49 | 20.51 | 20.46 | 20.46 | 1,329 | -0.02(-0.12%) |
Oct 28, 2019 | 20.48 | 20.54 | 20.48 | 20.49 | 11,071 | +0.06(+0.30%) |
Oct 25, 2019 | 20.38 | 20.43 | 20.38 | 20.43 | 100 | +0.13(+0.65%) |
Oct 24, 2019 | 20.22 | 20.29 | 20.22 | 20.29 | 2,035 | +0.02(+0.11%) |
Oct 23, 2019 | 20.26 | 20.27 | 20.26 | 20.27 | 222 | +0.07(+0.32%) |
Oct 22, 2019 | 20.20 | 20.23 | 20.20 | 20.21 | 669 | -0.10(-0.47%) |
Oct 21, 2019 | 20.36 | 20.36 | 20.25 | 20.30 | 1,223 | +0.18(+0.92%) |
Oct 18, 2019 | 20.08 | 20.12 | 20.05 | 20.12 | 2,200 | +0.05(+0.24%) |
Oct 17, 2019 | 20.03 | 20.08 | 20.03 | 20.07 | 3,245 | +0.11(+0.57%) |
Oct 16, 2019 | 19.93 | 19.99 | 19.93 | 19.96 | 1,274 | -0.01(-0.04%) |
Oct 15, 2019 | 19.89 | 20.00 | 19.89 | 19.96 | 1,677 | +0.26(+1.31%) |
Oct 14, 2019 | 19.63 | 19.71 | 19.63 | 19.71 | 2,020 | -0.14(-0.70%) |
Oct 11, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 6,400 | +0.27(+1.35%) |
Oct 10, 2019 | 19.41 | 19.58 | 19.41 | 19.58 | 1,895 | +0.01(+0.07%) |
Oct 09, 2019 | 19.29 | 19.63 | 19.29 | 19.57 | 10,786 | +0.22(+1.12%) |
Oct 08, 2019 | 19.33 | 19.37 | 19.33 | 19.35 | 3,727 | -0.18(-0.93%) |
Oct 07, 2019 | 19.59 | 19.59 | 19.51 | 19.53 | 2,309 | -0.12(-0.62%) |
Oct 04, 2019 | 19.43 | 19.65 | 19.43 | 19.65 | 8,600 | +0.12(+0.63%) |
Oct 03, 2019 | 19.40 | 19.55 | 19.30 | 19.53 | 9,900 | +0.08(+0.41%) |
Oct 02, 2019 | 19.47 | 19.54 | 19.34 | 19.45 | 16,232 | -0.18(-0.90%) |