Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.11 | 19.22 | 19.11 | 19.18 | 13,699 | -0.02(-0.10%) |
Jan 30, 2020 | 19.20 | 19.21 | 19.12 | 19.20 | 7,740 | -0.03(-0.16%) |
Jan 29, 2020 | 19.31 | 19.31 | 19.22 | 19.23 | 3,908 | -0.02(-0.10%) |
Jan 28, 2020 | 19.14 | 19.26 | 19.06 | 19.25 | 78,855 | +0.25(+1.32%) |
Jan 27, 2020 | 19.19 | 19.19 | 19.00 | 19.00 | 28,482 | -0.25(-1.30%) |
Jan 24, 2020 | 19.36 | 19.36 | 19.25 | 19.25 | 14,702 | -0.13(-0.67%) |
Jan 23, 2020 | 19.36 | 19.39 | 19.31 | 19.38 | 16,206 | +0.01(+0.05%) |
Jan 22, 2020 | 19.40 | 19.40 | 19.36 | 19.37 | 13,250 | -0.02(-0.10%) |
Jan 21, 2020 | 19.38 | 19.40 | 19.35 | 19.39 | 29,316 | -0.02(-0.10%) |
Jan 20, 2020 | 19.46 | 19.46 | 19.38 | 19.41 | 46,810 | -0.02(-0.10%) |
Jan 17, 2020 | 19.42 | 19.45 | 19.42 | 19.43 | 4,011 | +0.01(+0.05%) |
Jan 16, 2020 | 19.44 | 19.44 | 19.38 | 19.42 | 12,437 | +0.03(+0.15%) |
Jan 15, 2020 | 19.42 | 19.47 | 19.39 | 19.39 | 16,468 | +0.01(+0.05%) |
Jan 14, 2020 | 19.45 | 19.45 | 19.37 | 19.38 | 30,016 | -0.02(-0.10%) |
Jan 13, 2020 | 19.52 | 19.52 | 19.40 | 19.40 | 13,640 | +0.00(+0.00%) |
Jan 10, 2020 | 19.41 | 19.44 | 19.40 | 19.40 | 13,988 | -0.01(-0.05%) |
Jan 09, 2020 | 19.48 | 19.48 | 19.38 | 19.41 | 60,544 | +0.04(+0.21%) |
Jan 08, 2020 | 19.40 | 19.42 | 19.37 | 19.37 | 12,429 | +0.00(+0.00%) |
Jan 07, 2020 | 19.37 | 19.44 | 19.36 | 19.37 | 21,822 | -0.08(-0.41%) |
Jan 06, 2020 | 19.37 | 19.45 | 19.37 | 19.45 | 11,208 | +0.00(+0.00%) |
Jan 03, 2020 | 19.43 | 19.46 | 19.43 | 19.45 | 9,918 | -0.02(-0.10%) |
Jan 02, 2020 | 19.40 | 19.47 | 19.39 | 19.47 | 23,934 | +0.04(+0.21%) |
Dec 31, 2019 | 19.43 | 19.43 | 19.43 | 0 | +0.02(+0.10%) | |
Dec 30, 2019 | 19.47 | 19.47 | 19.39 | 19.41 | 6,049 | -0.06(-0.31%) |
Dec 27, 2019 | 19.42 | 19.50 | 19.42 | 19.47 | 8,918 | +0.06(+0.31%) |
Dec 24, 2019 | 19.41 | 19.41 | 19.41 | 0 | -0.01(-0.05%) | |
Dec 23, 2019 | 19.45 | 19.46 | 19.42 | 19.42 | 13,190 | -0.06(-0.31%) |
Dec 20, 2019 | 19.42 | 19.48 | 19.42 | 19.48 | 44,501 | +0.07(+0.36%) |
Dec 19, 2019 | 19.43 | 19.49 | 19.41 | 19.41 | 14,713 | -0.08(-0.41%) |
Dec 18, 2019 | 19.45 | 19.49 | 19.45 | 19.49 | 7,551 | +0.02(+0.10%) |
Dec 17, 2019 | 19.40 | 19.47 | 19.39 | 19.47 | 24,871 | +0.10(+0.52%) |
Dec 16, 2019 | 19.39 | 19.41 | 19.37 | 19.37 | 8,325 | +0.00(+0.00%) |
Dec 13, 2019 | 19.37 | 19.39 | 19.35 | 19.37 | 37,704 | +0.01(+0.05%) |
Dec 12, 2019 | 19.32 | 19.37 | 19.30 | 19.36 | 32,276 | +0.05(+0.26%) |
Dec 11, 2019 | 19.28 | 19.31 | 19.26 | 19.31 | 16,725 | +0.03(+0.16%) |
Dec 10, 2019 | 19.22 | 19.28 | 19.21 | 19.28 | 37,774 | +0.09(+0.47%) |
Dec 09, 2019 | 19.16 | 19.23 | 19.16 | 19.19 | 10,348 | +0.02(+0.10%) |
Dec 06, 2019 | 19.20 | 19.24 | 19.17 | 19.17 | 8,411 | -0.02(-0.10%) |
Dec 05, 2019 | 19.23 | 19.23 | 19.17 | 19.19 | 19,830 | +0.01(+0.05%) |
Dec 04, 2019 | 19.16 | 19.19 | 19.10 | 19.18 | 12,315 | +0.03(+0.16%) |
Dec 03, 2019 | 19.14 | 19.15 | 19.06 | 19.15 | 31,654 | +0.01(+0.05%) |
Dec 02, 2019 | 19.16 | 19.16 | 19.08 | 19.14 | 13,355 | -0.02(-0.10%) |
Nov 29, 2019 | 19.11 | 19.19 | 19.11 | 19.16 | 17,922 | +0.01(+0.05%) |
Nov 28, 2019 | 19.19 | 19.23 | 19.15 | 19.15 | 5,033 | -0.05(-0.26%) |
Nov 27, 2019 | 19.07 | 19.20 | 19.07 | 19.20 | 9,166 | +0.07(+0.37%) |
Nov 26, 2019 | 19.21 | 19.21 | 19.12 | 19.13 | 6,870 | -0.09(-0.47%) |
Nov 25, 2019 | 19.15 | 19.22 | 19.15 | 19.22 | 13,692 | +0.04(+0.21%) |
Nov 22, 2019 | 19.12 | 19.21 | 19.12 | 19.18 | 57,715 | +0.08(+0.42%) |
Nov 21, 2019 | 19.09 | 19.12 | 19.09 | 19.10 | 8,131 | -0.02(-0.10%) |
Nov 20, 2019 | 19.14 | 19.14 | 19.10 | 19.12 | 22,633 | -0.04(-0.21%) |
Nov 19, 2019 | 19.15 | 19.18 | 19.13 | 19.16 | 11,948 | -0.05(-0.26%) |
Nov 18, 2019 | 19.24 | 19.24 | 19.14 | 19.21 | 23,363 | +0.00(+0.00%) |
Nov 15, 2019 | 19.25 | 19.25 | 19.17 | 19.21 | 9,440 | +0.02(+0.10%) |
Nov 14, 2019 | 19.15 | 19.19 | 19.15 | 19.19 | 7,348 | +0.04(+0.21%) |
Nov 13, 2019 | 19.20 | 19.20 | 19.14 | 19.15 | 104,571 | -0.07(-0.36%) |
Nov 12, 2019 | 19.21 | 19.22 | 19.20 | 19.22 | 10,069 | +0.02(+0.10%) |
Nov 11, 2019 | 19.22 | 19.22 | 19.19 | 19.20 | 15,770 | -0.03(-0.16%) |
Nov 08, 2019 | 19.20 | 19.23 | 19.18 | 19.23 | 30,285 | +0.03(+0.16%) |
Nov 07, 2019 | 19.22 | 19.22 | 19.18 | 19.20 | 21,787 | -0.01(-0.05%) |
Nov 06, 2019 | 19.20 | 19.21 | 19.17 | 19.21 | 4,963 | +0.02(+0.10%) |
Nov 05, 2019 | 19.19 | 19.20 | 19.15 | 19.19 | 9,169 | -0.05(-0.26%) |
Nov 04, 2019 | 19.18 | 19.24 | 19.17 | 19.24 | 12,622 | +0.06(+0.31%) |