Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.54 | 20.57 | 20.49 | 20.52 | 16,998 | -0.03(-0.12%) |
Jan 30, 2020 | 20.60 | 20.60 | 20.55 | 20.55 | 1,040 | +0.02(+0.08%) |
Jan 29, 2020 | 20.46 | 20.56 | 20.46 | 20.53 | 8,692 | +0.09(+0.43%) |
Jan 28, 2020 | 20.51 | 20.51 | 20.44 | 20.44 | 2,690 | -0.09(-0.43%) |
Jan 27, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 363 | +0.00(+0.00%) |
Jan 24, 2020 | 20.51 | 20.54 | 20.51 | 20.53 | 485 | -0.02(-0.12%) |
Jan 23, 2020 | 20.51 | 20.67 | 20.50 | 20.56 | 7,719 | +0.05(+0.22%) |
Jan 22, 2020 | 20.53 | 20.53 | 20.51 | 20.51 | 2,340 | +0.00(+0.02%) |
Jan 21, 2020 | 20.50 | 20.53 | 20.50 | 20.51 | 2,830 | +0.03(+0.14%) |
Jan 17, 2020 | 20.46 | 20.51 | 20.46 | 20.48 | 4,624 | +0.00(+0.00%) |
Jan 16, 2020 | 20.47 | 20.48 | 20.46 | 20.48 | 902 | +0.02(+0.10%) |
Jan 15, 2020 | 20.45 | 20.49 | 20.43 | 20.46 | 2,890 | +0.05(+0.26%) |
Jan 14, 2020 | 20.40 | 20.44 | 20.40 | 20.40 | 1,404 | -0.04(-0.20%) |
Jan 13, 2020 | 20.42 | 20.44 | 20.40 | 20.44 | 3,807 | +0.04(+0.19%) |
Jan 10, 2020 | 20.33 | 20.42 | 20.33 | 20.41 | 9,248 | +0.03(+0.13%) |
Jan 09, 2020 | 20.39 | 20.39 | 20.36 | 20.38 | 1,977 | +0.01(+0.04%) |
Jan 08, 2020 | 20.38 | 20.39 | 20.36 | 20.37 | 4,223 | +0.01(+0.04%) |
Jan 07, 2020 | 20.38 | 20.39 | 20.36 | 20.36 | 1,630 | +0.01(+0.04%) |
Jan 06, 2020 | 20.37 | 20.38 | 20.33 | 20.35 | 6,917 | -0.00(-0.02%) |
Jan 03, 2020 | 20.37 | 20.37 | 20.32 | 20.36 | 3,772 | +0.08(+0.39%) |
Jan 02, 2020 | 20.27 | 20.32 | 20.27 | 20.28 | 4,757 | -0.02(-0.10%) |
Dec 31, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 1,095 | -0.00(-0.02%) |
Dec 30, 2019 | 20.30 | 20.32 | 20.30 | 20.31 | 3,224 | -0.01(-0.04%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.29 | 20.31 | 2,920 | +0.01(+0.04%) |
Dec 26, 2019 | 20.33 | 20.33 | 20.30 | 20.31 | 2,268 | +0.02(+0.08%) |
Dec 24, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 851 | +0.02(+0.12%) |
Dec 23, 2019 | 20.31 | 20.31 | 20.26 | 20.26 | 1,843 | -0.02(-0.10%) |
Dec 20, 2019 | 20.25 | 20.30 | 20.25 | 20.28 | 3,894 | +0.03(+0.17%) |
Dec 19, 2019 | 20.27 | 20.28 | 20.23 | 20.25 | 7,908 | -0.01(-0.04%) |
Dec 18, 2019 | 20.23 | 20.26 | 20.22 | 20.26 | 5,310 | +0.07(+0.36%) |
Dec 17, 2019 | 20.18 | 20.23 | 20.18 | 20.19 | 4,581 | -0.02(-0.08%) |
Dec 16, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 1,637 | +0.02(+0.12%) |
Dec 13, 2019 | 20.15 | 20.18 | 20.15 | 20.18 | 11,737 | +0.07(+0.37%) |
Dec 12, 2019 | 20.12 | 20.15 | 20.10 | 20.10 | 4,643 | -0.03(-0.15%) |
Dec 11, 2019 | 20.14 | 20.15 | 20.13 | 20.13 | 1,237 | +0.05(+0.24%) |
Dec 10, 2019 | 20.15 | 20.15 | 20.09 | 20.09 | 2,438 | -0.02(-0.12%) |
Dec 09, 2019 | 20.11 | 20.11 | 20.09 | 20.11 | 1,338 | +0.03(+0.14%) |
Dec 06, 2019 | 20.09 | 20.09 | 20.05 | 20.08 | 3,668 | -0.00(-0.01%) |
Dec 05, 2019 | 20.09 | 20.09 | 20.07 | 20.09 | 2,486 | +0.02(+0.08%) |
Dec 04, 2019 | 20.07 | 20.10 | 20.07 | 20.07 | 8,844 | -0.02(-0.12%) |
Dec 03, 2019 | 20.10 | 20.11 | 20.05 | 20.10 | 3,796 | +0.07(+0.37%) |
Dec 02, 2019 | 20.06 | 20.06 | 20.02 | 20.02 | 2,770 | -0.04(-0.18%) |
Nov 29, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 122 | +0.00(+0.01%) |
Nov 27, 2019 | 20.06 | 20.06 | 20.04 | 20.05 | 3,668 | +0.02(+0.12%) |
Nov 26, 2019 | 20.05 | 20.07 | 20.02 | 20.03 | 3,348 | -0.00(-0.02%) |
Nov 25, 2019 | 20.01 | 20.04 | 20.01 | 20.03 | 5,017 | +0.00(+0.01%) |
Nov 22, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 2,078 | +0.00(+0.02%) |
Nov 21, 2019 | 20.02 | 20.05 | 20.02 | 20.03 | 11,021 | +0.00(+0.00%) |
Nov 20, 2019 | 20.05 | 20.05 | 20.02 | 20.03 | 6,422 | +0.01(+0.03%) |
Nov 19, 2019 | 20.04 | 20.04 | 20.02 | 20.02 | 2,098 | +0.03(+0.17%) |
Nov 18, 2019 | 20.08 | 20.08 | 19.99 | 19.99 | 1,971 | +0.05(+0.25%) |
Nov 15, 2019 | 20.00 | 20.05 | 19.94 | 19.94 | 5,023 | -0.07(-0.33%) |
Nov 14, 2019 | 19.99 | 20.01 | 19.99 | 20.00 | 1,640 | +0.02(+0.08%) |
Nov 13, 2019 | 20.00 | 20.00 | 19.99 | 19.99 | 383 | +0.01(+0.03%) |
Nov 12, 2019 | 20.00 | 20.01 | 19.98 | 19.98 | 3,136 | +0.01(+0.06%) |
Nov 11, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 355 | +0.01(+0.03%) |
Nov 08, 2019 | 19.98 | 20.00 | 19.97 | 19.97 | 857 | +0.00(+0.00%) |
Nov 07, 2019 | 19.98 | 20.00 | 19.96 | 19.97 | 1,073 | -0.05(-0.24%) |
Nov 06, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,927 | +0.01(+0.03%) |
Nov 05, 2019 | 20.01 | 20.02 | 20.01 | 20.01 | 2,448 | -0.01(-0.06%) |
Nov 04, 2019 | 20.28 | 20.28 | 20.00 | 20.02 | 5,843 | -0.01(-0.05%) |