Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.24 | 19.24 | 19.00 | 19.04 | 1,234 | -0.39(-2.01%) |
Jan 30, 2020 | 19.43 | 19.43 | 19.43 | 19.43 | 2,294 | -0.35(-1.76%) |
Jan 29, 2020 | 19.84 | 19.84 | 19.78 | 19.78 | 125 | +0.00(+0.02%) |
Jan 28, 2020 | 19.80 | 19.80 | 19.78 | 19.78 | 188 | +0.18(+0.94%) |
Jan 27, 2020 | 19.56 | 19.61 | 19.56 | 19.60 | 551 | -0.69(-3.38%) |
Jan 24, 2020 | 20.35 | 20.35 | 20.26 | 20.28 | 3,951 | -0.20(-0.97%) |
Jan 23, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 538 | -0.24(-1.17%) |
Jan 22, 2020 | 20.74 | 20.74 | 20.72 | 20.72 | 781 | -0.19(-0.93%) |
Jan 21, 2020 | 20.92 | 20.92 | 20.92 | 20.92 | 171 | -0.02(-0.10%) |
Jan 17, 2020 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 20.94 | 20.94 | 20.93 | 20.94 | 1,158 | +0.06(+0.29%) |
Jan 15, 2020 | 20.88 | 20.88 | 20.88 | 74 | +0.00(+0.00%) | |
Jan 14, 2020 | 20.88 | 20.88 | 20.88 | 41 | +0.00(+0.00%) | |
Jan 13, 2020 | 20.88 | 20.88 | 20.88 | 19 | +0.00(+0.00%) | |
Jan 10, 2020 | 20.88 | 20.88 | 20.88 | 20.88 | 123 | +0.27(+1.33%) |
Jan 09, 2020 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Jan 07, 2020 | 20.63 | 20.63 | 20.60 | 20.60 | 238 | -0.09(-0.42%) |
Jan 06, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 251 | -0.36(-1.73%) |
Jan 03, 2020 | 21.05 | 21.05 | 21.05 | 96 | +0.00(+0.00%) | |
Jan 02, 2020 | 20.95 | 21.05 | 20.95 | 21.05 | 3,365 | +0.49(+2.36%) |
Dec 31, 2019 | 20.57 | 20.57 | 20.57 | 38 | +0.00(+0.00%) | |
Dec 30, 2019 | 20.57 | 20.57 | 20.57 | 20.57 | 522 | +0.06(+0.29%) |
Dec 27, 2019 | 20.51 | 20.51 | 20.51 | 74 | +0.00(+0.00%) | |
Dec 26, 2019 | 20.51 | 20.53 | 20.49 | 20.51 | 2,662 | +0.13(+0.66%) |
Dec 24, 2019 | 20.41 | 20.41 | 20.37 | 20.37 | 1,111 | +0.11(+0.55%) |
Dec 23, 2019 | 20.26 | 20.26 | 20.26 | 5 | +0.00(+0.00%) | |
Dec 20, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 261 | -0.01(-0.03%) |
Dec 19, 2019 | 20.27 | 20.27 | 20.26 | 20.27 | 2,699 | +0.06(+0.29%) |
Dec 18, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 744 | +0.30(+1.50%) |
Dec 17, 2019 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 19.91 | 19.91 | 19.91 | 130 | +0.00(+0.00%) | |
Dec 13, 2019 | 20.06 | 20.06 | 19.91 | 19.91 | 914 | +0.56(+2.89%) |
Dec 12, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 11, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 19.33 | 19.39 | 19.31 | 19.35 | 718 | +0.02(+0.08%) |
Dec 09, 2019 | 19.38 | 19.38 | 19.34 | 19.34 | 2,650 | +0.11(+0.59%) |
Dec 06, 2019 | 19.22 | 19.22 | 19.22 | 1 | +0.00(+0.00%) | |
Dec 05, 2019 | 19.18 | 19.22 | 19.18 | 19.22 | 709 | +0.08(+0.44%) |
Dec 04, 2019 | 19.15 | 19.15 | 19.14 | 19.14 | 437 | +0.15(+0.77%) |
Dec 03, 2019 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 344 | -0.01(-0.04%) |
Nov 29, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 130 | -0.18(-0.92%) |
Nov 27, 2019 | 19.16 | 19.18 | 19.16 | 19.18 | 130 | -0.02(-0.13%) |
Nov 26, 2019 | 19.22 | 19.22 | 19.15 | 19.20 | 626 | -0.15(-0.77%) |
Nov 25, 2019 | 19.38 | 19.38 | 19.35 | 19.35 | 138 | +0.14(+0.75%) |
Nov 22, 2019 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 19.13 | 19.21 | 19.13 | 19.21 | 130 | +0.04(+0.21%) |
Nov 20, 2019 | 19.18 | 19.18 | 19.17 | 19.17 | 2,480 | -0.00(-0.02%) |
Nov 19, 2019 | 19.21 | 19.21 | 19.17 | 19.17 | 37,476 | +0.05(+0.24%) |
Nov 18, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 19.12 | 19.12 | 19.12 | 0 | -0.34(-1.77%) | |
Nov 13, 2019 | 19.47 | 19.47 | 19.47 | 62 | +0.00(+0.00%) | |
Nov 11, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 19.47 | 19.47 | 19.47 | 122 | +0.00(+0.00%) | |
Nov 06, 2019 | 19.47 | 19.47 | 19.47 | 0 | +0.07(+0.38%) |