Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.09 | 19.12 | 19.04 | 19.11 | 114,177 | +0.08(+0.42%) |
Jan 30, 2020 | 19.01 | 19.04 | 18.99 | 19.03 | 69,878 | +0.04(+0.21%) |
Jan 29, 2020 | 18.98 | 19.01 | 18.95 | 18.99 | 54,858 | -0.01(-0.03%) |
Jan 28, 2020 | 18.96 | 19.00 | 18.96 | 18.99 | 16,520 | -0.03(-0.14%) |
Jan 27, 2020 | 19.00 | 19.04 | 18.99 | 19.02 | 33,616 | -0.01(-0.05%) |
Jan 24, 2020 | 19.05 | 19.05 | 19.02 | 19.03 | 73,255 | -0.03(-0.17%) |
Jan 23, 2020 | 19.07 | 19.10 | 19.04 | 19.06 | 35,568 | -0.03(-0.16%) |
Jan 22, 2020 | 19.10 | 19.12 | 19.07 | 19.09 | 21,291 | +0.00(+0.00%) |
Jan 21, 2020 | 19.10 | 19.10 | 19.08 | 19.09 | 71,577 | +0.01(+0.07%) |
Jan 17, 2020 | 19.12 | 19.12 | 19.07 | 19.08 | 54,703 | -0.06(-0.31%) |
Jan 16, 2020 | 19.20 | 19.20 | 19.13 | 19.14 | 98,945 | -0.04(-0.20%) |
Jan 15, 2020 | 19.20 | 19.20 | 19.16 | 19.18 | 37,037 | +0.03(+0.15%) |
Jan 14, 2020 | 19.12 | 19.18 | 19.12 | 19.15 | 69,558 | +0.00(+0.00%) |
Jan 13, 2020 | 19.17 | 19.18 | 19.14 | 19.15 | 21,761 | -0.00(-0.01%) |
Jan 10, 2020 | 19.14 | 19.17 | 19.12 | 19.15 | 120,432 | +0.01(+0.07%) |
Jan 09, 2020 | 19.17 | 19.17 | 19.12 | 19.14 | 41,446 | -0.03(-0.18%) |
Jan 08, 2020 | 19.20 | 19.21 | 19.15 | 19.17 | 153,885 | -0.06(-0.32%) |
Jan 07, 2020 | 19.23 | 19.23 | 19.19 | 19.23 | 28,481 | -0.04(-0.23%) |
Jan 06, 2020 | 19.27 | 19.29 | 19.26 | 19.28 | 11,237 | +0.04(+0.23%) |
Jan 03, 2020 | 19.20 | 19.26 | 19.20 | 19.23 | 27,775 | -0.02(-0.12%) |
Jan 02, 2020 | 19.29 | 19.30 | 19.22 | 19.26 | 27,345 | -0.08(-0.44%) |
Dec 31, 2019 | 19.36 | 19.36 | 19.32 | 19.34 | 99,017 | +0.09(+0.46%) |
Dec 30, 2019 | 19.25 | 19.30 | 19.24 | 19.25 | 152,203 | +0.04(+0.22%) |
Dec 27, 2019 | 19.22 | 19.24 | 19.20 | 19.21 | 157,643 | +0.04(+0.22%) |
Dec 26, 2019 | 19.11 | 19.17 | 19.10 | 19.17 | 175,047 | +0.06(+0.30%) |
Dec 24, 2019 | 19.12 | 19.13 | 19.09 | 19.11 | 119,690 | -0.08(-0.44%) |
Dec 23, 2019 | 19.12 | 19.20 | 19.06 | 19.20 | 106,982 | +0.09(+0.46%) |
Dec 20, 2019 | 19.14 | 19.15 | 19.09 | 19.11 | 41,277 | -0.06(-0.29%) |
Dec 19, 2019 | 19.16 | 19.17 | 19.14 | 19.16 | 82,440 | +0.00(+0.00%) |
Dec 18, 2019 | 19.18 | 19.18 | 19.15 | 19.16 | 21,448 | -0.03(-0.15%) |
Dec 17, 2019 | 19.16 | 19.21 | 19.16 | 19.19 | 19,982 | -0.02(-0.10%) |
Dec 16, 2019 | 19.25 | 19.25 | 19.21 | 19.21 | 10,388 | +0.02(+0.10%) |
Dec 13, 2019 | 19.26 | 19.26 | 19.19 | 19.19 | 19,778 | +0.00(+0.00%) |
Dec 12, 2019 | 19.23 | 19.23 | 19.14 | 19.19 | 44,651 | +0.01(+0.05%) |
Dec 11, 2019 | 19.12 | 19.23 | 19.12 | 19.18 | 32,409 | +0.05(+0.24%) |
Dec 10, 2019 | 19.13 | 19.15 | 19.13 | 19.14 | 44,773 | +0.02(+0.10%) |
Dec 09, 2019 | 19.10 | 19.12 | 19.08 | 19.12 | 10,803 | +0.01(+0.05%) |
Dec 06, 2019 | 19.14 | 19.14 | 19.07 | 19.11 | 9,996 | -0.04(-0.19%) |
Dec 05, 2019 | 19.15 | 19.15 | 19.13 | 19.15 | 23,479 | +0.06(+0.29%) |
Dec 04, 2019 | 19.13 | 19.15 | 19.09 | 19.09 | 26,477 | +0.01(+0.05%) |
Dec 03, 2019 | 19.11 | 19.12 | 19.08 | 19.08 | 56,988 | +0.02(+0.10%) |
Dec 02, 2019 | 19.02 | 19.08 | 19.01 | 19.06 | 24,479 | +0.05(+0.24%) |
Nov 29, 2019 | 18.94 | 19.02 | 18.94 | 19.02 | 13,436 | +0.05(+0.27%) |
Nov 27, 2019 | 18.95 | 18.99 | 18.95 | 18.96 | 40,094 | -0.01(-0.07%) |
Nov 26, 2019 | 18.96 | 18.99 | 18.96 | 18.98 | 21,135 | +0.00(+0.00%) |
Nov 25, 2019 | 18.96 | 19.02 | 18.96 | 18.98 | 9,330 | -0.01(-0.05%) |
Nov 22, 2019 | 19.03 | 19.03 | 18.97 | 18.99 | 24,615 | -0.09(-0.49%) |
Nov 21, 2019 | 19.12 | 19.12 | 19.04 | 19.08 | 23,107 | +0.00(+0.02%) |
Nov 20, 2019 | 19.05 | 19.10 | 19.05 | 19.08 | 24,145 | -0.00(-0.02%) |
Nov 19, 2019 | 19.06 | 19.12 | 19.06 | 19.08 | 36,813 | -0.01(-0.05%) |
Nov 18, 2019 | 19.09 | 19.12 | 19.07 | 19.09 | 16,467 | +0.03(+0.15%) |
Nov 15, 2019 | 19.05 | 19.06 | 19.03 | 19.06 | 18,381 | +0.03(+0.17%) |
Nov 14, 2019 | 19.00 | 19.03 | 18.98 | 19.03 | 65,044 | +0.04(+0.22%) |
Nov 13, 2019 | 18.96 | 19.01 | 18.96 | 18.99 | 29,865 | -0.01(-0.05%) |
Nov 12, 2019 | 19.03 | 19.03 | 18.97 | 19.00 | 86,394 | -0.03(-0.16%) |
Nov 11, 2019 | 19.00 | 19.04 | 19.00 | 19.03 | 25,472 | +0.02(+0.11%) |
Nov 08, 2019 | 19.01 | 19.01 | 18.99 | 19.01 | 15,586 | -0.02(-0.10%) |
Nov 07, 2019 | 19.03 | 19.07 | 19.02 | 19.02 | 25,294 | -0.04(-0.22%) |
Nov 06, 2019 | 19.09 | 19.11 | 19.05 | 19.07 | 21,280 | -0.01(-0.06%) |
Nov 05, 2019 | 19.09 | 19.12 | 19.07 | 19.08 | 45,236 | -0.07(-0.35%) |
Nov 04, 2019 | 19.15 | 19.21 | 19.14 | 19.14 | 37,273 | -0.07(-0.34%) |