Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.00 | 20.19 | 20.00 | 20.19 | 540 | +0.01(+0.07%) |
Jan 30, 2020 | 20.18 | 20.18 | 20.18 | 20.18 | 126 | -0.07(-0.34%) |
Jan 29, 2020 | 20.29 | 20.29 | 20.25 | 20.25 | 676 | +0.01(+0.05%) |
Jan 28, 2020 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | -0.00(-0.02%) |
Jan 27, 2020 | 20.25 | 20.25 | 20.24 | 20.24 | 221 | -0.03(-0.14%) |
Jan 24, 2020 | 20.27 | 20.27 | 20.27 | 20.27 | 0 | +0.13(+0.64%) |
Jan 23, 2020 | 20.11 | 20.27 | 20.11 | 20.14 | 373 | -0.13(-0.66%) |
Jan 22, 2020 | 20.46 | 20.46 | 20.27 | 20.27 | 189 | +0.09(+0.46%) |
Jan 21, 2020 | 20.36 | 20.36 | 20.18 | 20.18 | 12,802 | -0.05(-0.23%) |
Jan 17, 2020 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.01(+0.05%) |
Jan 16, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 24 | +0.01(+0.04%) |
Jan 15, 2020 | 20.26 | 20.26 | 20.21 | 20.21 | 133 | +0.01(+0.03%) |
Jan 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 63 | +0.05(+0.23%) |
Jan 13, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 15 | -0.03(-0.16%) |
Jan 10, 2020 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.12(+0.58%) |
Jan 09, 2020 | 20.07 | 20.07 | 20.07 | 20.07 | 195 | -0.12(-0.60%) |
Jan 08, 2020 | 20.01 | 20.30 | 20.01 | 20.20 | 745 | +0.15(+0.74%) |
Jan 07, 2020 | 20.11 | 20.13 | 20.05 | 20.05 | 432 | -0.12(-0.57%) |
Jan 06, 2020 | 20.32 | 20.32 | 20.16 | 20.16 | 2,648 | +0.08(+0.39%) |
Jan 03, 2020 | 20.27 | 20.27 | 19.90 | 20.08 | 2,377 | +0.05(+0.25%) |
Jan 02, 2020 | 20.03 | 20.03 | 20.03 | 20.03 | 50 | -0.13(-0.67%) |
Dec 31, 2019 | 20.12 | 20.17 | 20.12 | 20.17 | 216 | +0.03(+0.14%) |
Dec 30, 2019 | 20.14 | 20.14 | 20.14 | 20.14 | 46 | +0.11(+0.52%) |
Dec 27, 2019 | 19.89 | 20.03 | 19.89 | 20.03 | 108 | -0.02(-0.12%) |
Dec 26, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 3 | +0.03(+0.16%) |
Dec 24, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 108 | +0.03(+0.16%) |
Dec 23, 2019 | 19.86 | 19.99 | 19.86 | 19.99 | 1,089 | +0.02(+0.12%) |
Dec 20, 2019 | 19.82 | 19.97 | 19.82 | 19.97 | 216 | -0.03(-0.16%) |
Dec 19, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.06(+0.28%) |
Dec 18, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 109 | -0.04(-0.19%) |
Dec 17, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) |
Dec 16, 2019 | 20.09 | 20.09 | 19.98 | 19.98 | 299 | +0.06(+0.28%) |
Dec 13, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 108 | +0.11(+0.56%) |
Dec 12, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 1 | -0.05(-0.23%) |
Dec 11, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 24 | +0.06(+0.33%) |
Dec 10, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 42 | -0.08(-0.39%) |
Dec 09, 2019 | 19.83 | 19.88 | 19.83 | 19.88 | 3,648 | +0.10(+0.49%) |
Dec 06, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 108 | +0.04(+0.19%) |
Dec 05, 2019 | 19.87 | 19.87 | 19.74 | 19.74 | 694 | +0.01(+0.05%) |
Dec 04, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 1,018 | +0.06(+0.28%) |
Dec 03, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.13(-0.65%) |
Dec 02, 2019 | 20.26 | 20.26 | 19.81 | 19.81 | 216 | -0.15(-0.76%) |
Nov 29, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.17(+0.88%) |
Nov 27, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 108 | -0.15(-0.74%) |
Nov 26, 2019 | 19.82 | 19.93 | 19.82 | 19.93 | 980 | +0.19(+0.95%) |
Nov 25, 2019 | 19.65 | 19.74 | 19.65 | 19.74 | 240 | -0.02(-0.09%) |
Nov 22, 2019 | 19.87 | 19.88 | 19.76 | 19.76 | 544 | +0.05(+0.25%) |
Nov 21, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 1,878 | -0.03(-0.13%) |
Nov 20, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 1 | -0.04(-0.19%) |
Nov 19, 2019 | 19.79 | 19.79 | 19.78 | 19.78 | 688 | +0.00(+0.02%) |
Nov 18, 2019 | 19.80 | 19.80 | 19.77 | 19.77 | 125 | -0.04(-0.21%) |
Nov 15, 2019 | 19.98 | 19.98 | 19.81 | 19.81 | 3,485 | +0.05(+0.23%) |
Nov 14, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 25 | +0.03(+0.14%) |
Nov 13, 2019 | 19.70 | 19.74 | 19.70 | 19.74 | 123 | +0.00(+0.02%) |
Nov 12, 2019 | 19.65 | 19.73 | 19.65 | 19.73 | 217 | -0.05(-0.23%) |
Nov 11, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 19 | +0.00(+0.00%) |
Nov 08, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 108 | -0.04(-0.21%) |
Nov 07, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 29 | +0.01(+0.05%) |
Nov 06, 2019 | 19.98 | 19.98 | 19.81 | 19.81 | 455 | -0.02(-0.09%) |
Nov 05, 2019 | 19.88 | 19.97 | 19.83 | 19.83 | 28,272 | +0.05(+0.23%) |
Nov 04, 2019 | 19.82 | 19.82 | 19.79 | 19.79 | 580 | -0.07(-0.37%) |