Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.61 | 19.61 | 19.57 | 19.57 | 880 | +0.01(+0.05%) |
Dec 30, 2019 | 19.46 | 19.56 | 19.46 | 19.56 | 769 | -0.00(-0.02%) |
Dec 27, 2019 | 19.59 | 19.62 | 19.55 | 19.56 | 3,962 | -0.05(-0.23%) |
Dec 26, 2019 | 19.55 | 19.61 | 19.55 | 19.61 | 2,207 | +0.10(+0.53%) |
Dec 24, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.04(-0.21%) |
Dec 23, 2019 | 19.54 | 19.59 | 19.54 | 19.54 | 1,987 | +0.05(+0.28%) |
Dec 20, 2019 | 19.54 | 19.54 | 19.49 | 19.49 | 4,970 | -0.05(-0.28%) |
Dec 19, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Dec 18, 2019 | 19.60 | 19.60 | 19.54 | 19.54 | 1,216 | -0.02(-0.09%) |
Dec 17, 2019 | 19.57 | 19.58 | 19.56 | 19.56 | 2,112 | +0.00(+0.02%) |
Dec 16, 2019 | 19.57 | 19.59 | 19.56 | 19.56 | 570 | -0.01(-0.03%) |
Dec 13, 2019 | 19.54 | 19.58 | 19.54 | 19.56 | 1,877 | +0.02(+0.10%) |
Dec 12, 2019 | 19.62 | 19.62 | 19.54 | 19.54 | 1,162 | -0.08(-0.39%) |
Dec 11, 2019 | 19.54 | 19.63 | 19.54 | 19.62 | 1,390 | +0.05(+0.23%) |
Dec 10, 2019 | 19.57 | 19.58 | 19.57 | 19.58 | 862 | +0.00(+0.02%) |
Dec 09, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 145 | +0.04(+0.21%) |
Dec 06, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 110 | +0.00(+0.02%) |
Dec 05, 2019 | 19.56 | 19.58 | 19.53 | 19.53 | 2,444 | -0.04(-0.21%) |
Dec 04, 2019 | 19.55 | 19.61 | 19.55 | 19.57 | 2,716 | +0.01(+0.07%) |
Dec 03, 2019 | 19.55 | 19.59 | 19.55 | 19.55 | 3,201 | +0.04(+0.21%) |
Dec 02, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 118 | +0.01(+0.03%) |
Nov 29, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | -0.04(-0.18%) |
Nov 27, 2019 | 19.51 | 19.57 | 19.51 | 19.54 | 996 | +0.02(+0.09%) |
Nov 26, 2019 | 19.52 | 19.53 | 19.52 | 19.53 | 1,112 | +0.06(+0.32%) |
Nov 25, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.03(-0.14%) |
Nov 22, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 110 | +0.00(+0.00%) |
Nov 21, 2019 | 19.49 | 19.52 | 19.49 | 19.49 | 13,449 | +0.06(+0.33%) |
Nov 20, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | +0.02(+0.12%) |
Nov 19, 2019 | 19.44 | 19.44 | 19.40 | 19.40 | 1,115 | +0.00(+0.00%) |
Nov 18, 2019 | 19.47 | 19.47 | 19.40 | 19.40 | 636 | +0.00(+0.02%) |
Nov 15, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.01(-0.07%) |
Nov 14, 2019 | 19.42 | 19.44 | 19.41 | 19.41 | 4,438 | +0.06(+0.33%) |
Nov 13, 2019 | 19.32 | 19.35 | 19.32 | 19.35 | 1,111 | +0.00(+0.02%) |
Nov 12, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 104 | +0.00(+0.00%) |
Nov 11, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | -0.02(-0.12%) |
Nov 08, 2019 | 19.37 | 19.39 | 19.37 | 19.37 | 1,771 | -0.03(-0.14%) |
Nov 07, 2019 | 19.45 | 19.45 | 19.39 | 19.39 | 741 | -0.03(-0.16%) |
Nov 06, 2019 | 19.42 | 19.43 | 19.42 | 19.43 | 512 | -0.02(-0.12%) |
Nov 05, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 338 | +0.00(+0.00%) |
Nov 04, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 34 | -0.01(-0.05%) |
Nov 01, 2019 | 19.44 | 19.46 | 19.44 | 19.46 | 885 | -0.00(-0.00%) |
Oct 31, 2019 | 19.46 | 19.48 | 19.46 | 19.46 | 987 | +0.04(+0.21%) |
Oct 30, 2019 | 19.37 | 19.42 | 19.37 | 19.42 | 498 | +0.05(+0.26%) |
Oct 29, 2019 | 19.43 | 19.43 | 19.31 | 19.37 | 3,853 | -0.07(-0.35%) |
Oct 28, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.02%) |
Oct 25, 2019 | 19.43 | 19.45 | 19.43 | 19.43 | 1,109 | +0.01(+0.07%) |
Oct 24, 2019 | 19.40 | 19.42 | 19.40 | 19.42 | 55,464 | -0.02(-0.09%) |
Oct 23, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 1,553 | -0.02(-0.09%) |
Oct 22, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | -0.02(-0.09%) |
Oct 21, 2019 | 19.51 | 19.54 | 19.45 | 19.47 | 2,479 | -0.06(-0.30%) |
Oct 18, 2019 | 19.54 | 19.54 | 19.53 | 19.53 | 998 | +0.00(+0.00%) |
Oct 17, 2019 | 19.53 | 19.53 | 19.51 | 19.53 | 3,457 | -0.02(-0.10%) |
Oct 16, 2019 | 19.55 | 19.55 | 19.53 | 19.55 | 2,479 | +0.01(+0.03%) |
Oct 15, 2019 | 19.60 | 19.60 | 19.54 | 19.54 | 3,803 | -0.01(-0.04%) |
Oct 14, 2019 | 19.62 | 19.62 | 19.51 | 19.55 | 5,321 | -0.01(-0.03%) |
Oct 11, 2019 | 19.55 | 19.56 | 19.55 | 19.56 | 443 | -0.09(-0.44%) |
Oct 10, 2019 | 19.66 | 19.66 | 19.64 | 19.64 | 999 | +0.05(+0.23%) |
Oct 09, 2019 | 19.64 | 19.64 | 19.60 | 19.60 | 214 | +0.00(+0.00%) |
Oct 08, 2019 | 19.64 | 19.66 | 19.58 | 19.60 | 1,002 | +0.02(+0.11%) |
Oct 07, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 41 | +0.00(+0.02%) |
Oct 04, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.02(+0.12%) |
Oct 03, 2019 | 19.53 | 19.56 | 19.49 | 19.55 | 3,111 | +0.04(+0.21%) |
Oct 02, 2019 | 19.45 | 19.51 | 19.45 | 19.51 | 450 | +0.04(+0.21%) |