Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.60 | 20.60 | 20.42 | 20.44 | 23,800 | +0.03(+0.15%) |
Dec 30, 2019 | 20.49 | 20.49 | 20.39 | 20.41 | 45,455 | -0.08(-0.39%) |
Dec 27, 2019 | 20.58 | 20.59 | 20.48 | 20.49 | 10,400 | -0.02(-0.10%) |
Dec 26, 2019 | 20.49 | 20.53 | 20.49 | 20.51 | 11,858 | -0.02(-0.10%) |
Dec 24, 2019 | 20.49 | 20.53 | 20.48 | 20.53 | 7,000 | +0.05(+0.24%) |
Dec 23, 2019 | 20.54 | 20.56 | 20.40 | 20.48 | 26,161 | -0.08(-0.38%) |
Dec 20, 2019 | 20.50 | 20.59 | 20.47 | 20.56 | 17,400 | +0.01(+0.05%) |
Dec 19, 2019 | 20.40 | 20.63 | 20.40 | 20.55 | 33,770 | +0.05(+0.24%) |
Dec 18, 2019 | 20.58 | 20.61 | 20.50 | 20.50 | 20,266 | -0.08(-0.39%) |
Dec 17, 2019 | 20.52 | 20.66 | 20.20 | 20.58 | 14,199 | +0.02(+0.09%) |
Dec 16, 2019 | 20.31 | 20.63 | 20.31 | 20.56 | 7,871 | +0.06(+0.30%) |
Dec 13, 2019 | 20.47 | 20.50 | 20.40 | 20.50 | 13,000 | +0.09(+0.47%) |
Dec 12, 2019 | 20.40 | 20.45 | 20.40 | 20.41 | 9,615 | +0.06(+0.29%) |
Dec 11, 2019 | 20.43 | 20.43 | 20.26 | 20.34 | 12,945 | +0.06(+0.32%) |
Dec 10, 2019 | 20.39 | 20.39 | 20.24 | 20.28 | 13,791 | +0.00(+0.00%) |
Dec 09, 2019 | 20.13 | 20.34 | 20.13 | 20.28 | 18,688 | +0.03(+0.17%) |
Dec 06, 2019 | 20.18 | 20.29 | 20.18 | 20.25 | 15,200 | +0.11(+0.54%) |
Dec 05, 2019 | 20.09 | 20.20 | 20.09 | 20.14 | 6,236 | -0.06(-0.32%) |
Dec 04, 2019 | 20.09 | 20.22 | 20.09 | 20.20 | 5,884 | +0.16(+0.79%) |
Dec 03, 2019 | 20.01 | 20.05 | 19.88 | 20.04 | 8,543 | -0.06(-0.32%) |
Dec 02, 2019 | 20.25 | 20.25 | 20.07 | 20.11 | 17,845 | -0.10(-0.49%) |
Nov 29, 2019 | 20.20 | 20.23 | 20.19 | 20.20 | 1,600 | +0.08(+0.39%) |
Nov 27, 2019 | 20.14 | 20.14 | 19.97 | 20.13 | 11,900 | +0.17(+0.86%) |
Nov 26, 2019 | 19.89 | 20.04 | 19.89 | 19.96 | 39,324 | +0.05(+0.23%) |
Nov 25, 2019 | 19.83 | 19.96 | 19.83 | 19.91 | 3,945 | +0.09(+0.45%) |
Nov 22, 2019 | 19.76 | 19.82 | 19.74 | 19.82 | 9,500 | +0.11(+0.56%) |
Nov 21, 2019 | 19.85 | 19.85 | 19.71 | 19.71 | 14,447 | -0.15(-0.77%) |
Nov 20, 2019 | 19.90 | 19.90 | 19.77 | 19.86 | 32,766 | +0.03(+0.17%) |
Nov 19, 2019 | 19.75 | 19.89 | 19.75 | 19.83 | 30,570 | +0.01(+0.05%) |
Nov 18, 2019 | 19.76 | 19.86 | 19.74 | 19.82 | 9,417 | +0.00(+0.00%) |
Nov 15, 2019 | 19.85 | 19.85 | 19.78 | 19.82 | 35,100 | -0.02(-0.13%) |
Nov 14, 2019 | 19.86 | 19.90 | 19.84 | 19.84 | 4,112 | +0.03(+0.15%) |
Nov 13, 2019 | 19.81 | 19.86 | 19.79 | 19.82 | 9,177 | -0.03(-0.15%) |
Nov 12, 2019 | 19.75 | 19.90 | 19.75 | 19.84 | 8,232 | +0.10(+0.51%) |
Nov 11, 2019 | 19.69 | 19.78 | 19.69 | 19.75 | 7,576 | +0.04(+0.23%) |
Nov 08, 2019 | 19.70 | 19.76 | 19.66 | 19.70 | 26,400 | +0.04(+0.20%) |
Nov 07, 2019 | 19.74 | 19.79 | 19.65 | 19.66 | 4,867 | -0.11(-0.58%) |
Nov 06, 2019 | 19.69 | 19.79 | 19.69 | 19.77 | 19,633 | +0.02(+0.10%) |
Nov 05, 2019 | 19.84 | 19.85 | 19.75 | 19.75 | 23,659 | -0.07(-0.38%) |
Nov 04, 2019 | 19.75 | 19.86 | 19.73 | 19.83 | 19,760 | +0.12(+0.61%) |
Nov 01, 2019 | 19.70 | 19.74 | 19.68 | 19.71 | 24,900 | +0.10(+0.51%) |
Oct 31, 2019 | 19.65 | 19.66 | 19.58 | 19.61 | 8,057 | -0.06(-0.29%) |
Oct 30, 2019 | 19.65 | 19.72 | 19.64 | 19.67 | 7,116 | -0.02(-0.08%) |
Oct 29, 2019 | 19.74 | 19.74 | 19.65 | 19.68 | 35,264 | -0.01(-0.03%) |
Oct 28, 2019 | 19.69 | 19.70 | 19.66 | 19.69 | 15,045 | +0.08(+0.38%) |
Oct 25, 2019 | 19.75 | 19.75 | 19.59 | 19.61 | 10,800 | +0.00(+0.02%) |
Oct 24, 2019 | 19.59 | 19.64 | 19.59 | 19.61 | 2,699 | -0.03(-0.13%) |
Oct 23, 2019 | 19.58 | 19.65 | 19.58 | 19.64 | 12,105 | +0.02(+0.08%) |
Oct 22, 2019 | 19.58 | 19.71 | 19.58 | 19.62 | 7,983 | -0.02(-0.09%) |
Oct 21, 2019 | 19.84 | 19.84 | 19.57 | 19.64 | 13,409 | +0.08(+0.40%) |
Oct 18, 2019 | 19.60 | 19.60 | 19.49 | 19.56 | 3,100 | +0.07(+0.38%) |
Oct 17, 2019 | 19.45 | 19.50 | 19.43 | 19.48 | 13,938 | +0.05(+0.24%) |
Oct 16, 2019 | 19.43 | 19.49 | 19.43 | 19.44 | 5,192 | +0.00(+0.02%) |
Oct 15, 2019 | 19.25 | 19.50 | 19.25 | 19.43 | 2,080 | +0.14(+0.72%) |
Oct 14, 2019 | 19.23 | 19.35 | 19.23 | 19.30 | 7,416 | -0.12(-0.60%) |
Oct 11, 2019 | 19.40 | 19.50 | 19.40 | 19.41 | 12,900 | +0.09(+0.48%) |
Oct 10, 2019 | 19.18 | 19.34 | 19.18 | 19.32 | 9,867 | -0.31(-1.58%) |
Oct 09, 2019 | 19.66 | 19.72 | 19.61 | 19.63 | 22,031 | +0.01(+0.05%) |
Oct 08, 2019 | 19.77 | 19.77 | 19.59 | 19.62 | 33,221 | -0.11(-0.56%) |
Oct 07, 2019 | 19.66 | 19.77 | 19.64 | 19.73 | 16,628 | +0.07(+0.34%) |
Oct 04, 2019 | 19.55 | 19.66 | 19.55 | 19.66 | 4,700 | +0.16(+0.85%) |
Oct 03, 2019 | 19.72 | 19.72 | 19.46 | 19.50 | 5,044 | -0.05(-0.28%) |
Oct 02, 2019 | 19.99 | 19.99 | 19.45 | 19.55 | 32,879 | -0.36(-1.79%) |