Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.77 | 20.77 | 20.73 | 20.75 | 3,768 | +0.01(+0.07%) |
Dec 30, 2019 | 20.63 | 20.79 | 20.63 | 20.73 | 10,510 | -0.03(-0.13%) |
Dec 27, 2019 | 20.74 | 20.77 | 20.74 | 20.76 | 753 | -0.00(-0.01%) |
Dec 26, 2019 | 20.81 | 20.81 | 20.76 | 20.76 | 15,581 | +0.02(+0.09%) |
Dec 24, 2019 | 20.78 | 20.78 | 20.74 | 20.74 | 1,507 | +0.00(+0.02%) |
Dec 23, 2019 | 20.74 | 20.74 | 20.74 | 68 | +0.00(+0.00%) | |
Dec 20, 2019 | 20.76 | 20.76 | 20.74 | 20.74 | 215 | +0.05(+0.22%) |
Dec 19, 2019 | 20.52 | 20.71 | 20.52 | 20.69 | 1,904 | +0.03(+0.15%) |
Dec 18, 2019 | 20.63 | 20.66 | 20.63 | 20.66 | 1,049 | +0.06(+0.30%) |
Dec 17, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 655 | -0.05(-0.25%) |
Dec 16, 2019 | 20.77 | 20.77 | 20.65 | 20.65 | 3,515 | +0.03(+0.13%) |
Dec 13, 2019 | 20.65 | 20.65 | 20.62 | 20.62 | 5,060 | -0.02(-0.11%) |
Dec 12, 2019 | 20.70 | 20.82 | 20.62 | 20.65 | 7,116 | +0.02(+0.09%) |
Dec 11, 2019 | 20.65 | 20.65 | 20.63 | 20.63 | 802 | +0.02(+0.08%) |
Dec 10, 2019 | 20.63 | 20.64 | 20.61 | 20.61 | 1,254 | +0.03(+0.13%) |
Dec 09, 2019 | 20.59 | 20.59 | 20.59 | 1 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.59 | 20.59 | 20.59 | 370 | +0.00(+0.00%) | |
Dec 05, 2019 | 20.58 | 20.59 | 20.58 | 20.59 | 193 | -0.03(-0.16%) |
Dec 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 708 | +0.08(+0.41%) |
Dec 03, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 219 | -0.03(-0.16%) |
Dec 02, 2019 | 20.51 | 20.67 | 20.51 | 20.57 | 857 | -0.07(-0.35%) |
Nov 29, 2019 | 20.70 | 20.70 | 20.64 | 20.64 | 3,346 | -0.05(-0.26%) |
Nov 27, 2019 | 20.67 | 20.69 | 20.67 | 20.69 | 539 | +0.02(+0.11%) |
Nov 26, 2019 | 20.66 | 20.67 | 20.66 | 20.67 | 825 | +0.14(+0.68%) |
Nov 25, 2019 | 20.53 | 20.53 | 20.53 | 5 | +0.00(+0.00%) | |
Nov 22, 2019 | 20.58 | 20.58 | 20.53 | 20.53 | 3,238 | -0.00(-0.02%) |
Nov 21, 2019 | 20.50 | 20.54 | 20.49 | 20.53 | 1,825 | -0.02(-0.09%) |
Nov 20, 2019 | 20.46 | 20.55 | 20.46 | 20.55 | 7,651 | +0.00(+0.02%) |
Nov 19, 2019 | 20.55 | 20.58 | 20.55 | 20.55 | 1,311 | -0.02(-0.08%) |
Nov 18, 2019 | 20.56 | 20.56 | 20.53 | 20.56 | 1,069 | +0.02(+0.10%) |
Nov 15, 2019 | 20.54 | 20.54 | 20.54 | 120 | +0.00(+0.00%) | |
Nov 14, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 517 | +0.01(+0.05%) |
Nov 13, 2019 | 20.51 | 20.53 | 20.51 | 20.53 | 308 | +0.01(+0.07%) |
Nov 12, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 443 | -0.01(-0.06%) |
Nov 11, 2019 | 20.54 | 20.54 | 20.53 | 20.53 | 2,752 | +0.04(+0.18%) |
Nov 08, 2019 | 20.49 | 20.49 | 20.49 | 97 | +0.00(+0.00%) | |
Nov 07, 2019 | 20.49 | 20.52 | 20.49 | 20.49 | 597 | -0.02(-0.10%) |
Nov 06, 2019 | 20.50 | 20.54 | 20.50 | 20.52 | 1,379 | -0.02(-0.11%) |
Nov 05, 2019 | 20.57 | 20.57 | 20.51 | 20.54 | 2,178 | -0.04(-0.20%) |
Nov 04, 2019 | 20.59 | 20.61 | 20.58 | 20.58 | 604 | -0.08(-0.39%) |
Nov 01, 2019 | 20.63 | 20.66 | 20.63 | 20.66 | 973 | +0.06(+0.30%) |
Oct 31, 2019 | 20.59 | 20.60 | 20.59 | 20.60 | 581 | +0.04(+0.18%) |
Oct 30, 2019 | 20.58 | 20.59 | 20.56 | 20.56 | 2,945 | +0.03(+0.14%) |
Oct 29, 2019 | 20.51 | 20.53 | 20.51 | 20.53 | 467 | -0.02(-0.09%) |
Oct 28, 2019 | 20.57 | 20.57 | 20.55 | 20.55 | 3,619 | +0.00(+0.00%) |
Oct 25, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 108 | +0.05(+0.22%) |
Oct 24, 2019 | 20.39 | 20.54 | 20.38 | 20.51 | 10,322 | +0.05(+0.23%) |
Oct 23, 2019 | 20.48 | 20.48 | 20.46 | 20.46 | 1,807 | -0.05(-0.26%) |
Oct 22, 2019 | 20.50 | 20.57 | 20.50 | 20.51 | 888 | +0.01(+0.05%) |
Oct 21, 2019 | 20.53 | 20.53 | 20.50 | 20.50 | 315 | +0.01(+0.06%) |
Oct 18, 2019 | 20.48 | 20.49 | 20.48 | 20.49 | 542 | +0.01(+0.04%) |
Oct 17, 2019 | 20.40 | 20.48 | 20.40 | 20.48 | 3,964 | +0.06(+0.31%) |
Oct 16, 2019 | 20.43 | 20.43 | 20.42 | 20.42 | 619 | -0.01(-0.04%) |
Oct 15, 2019 | 20.43 | 20.43 | 20.43 | 20.43 | 467 | +0.03(+0.13%) |
Oct 14, 2019 | 20.39 | 20.40 | 20.39 | 20.40 | 495 | +0.10(+0.51%) |
Oct 11, 2019 | 20.43 | 20.43 | 20.30 | 20.30 | 7,484 | +0.02(+0.09%) |
Oct 10, 2019 | 20.28 | 20.28 | 20.28 | 20.28 | 218 | -0.04(-0.18%) |
Oct 09, 2019 | 20.33 | 20.33 | 20.29 | 20.32 | 8,397 | +0.03(+0.14%) |
Oct 08, 2019 | 20.35 | 20.37 | 20.12 | 20.29 | 61,239 | +0.00(+0.00%) |
Oct 07, 2019 | 20.46 | 20.46 | 20.29 | 20.29 | 658 | -0.18(-0.89%) |
Oct 04, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 216 | +0.14(+0.66%) |
Oct 03, 2019 | 20.16 | 20.34 | 20.15 | 20.34 | 13,487 | +0.06(+0.27%) |
Oct 02, 2019 | 20.24 | 20.28 | 20.24 | 20.28 | 586 | -0.25(-1.21%) |