Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.59 | 20.67 | 20.59 | 20.66 | 984 | +0.06(+0.30%) |
Dec 30, 2019 | 20.65 | 20.65 | 20.60 | 20.60 | 557 | -0.09(-0.43%) |
Dec 27, 2019 | 20.74 | 20.74 | 20.69 | 20.69 | 218 | +0.09(+0.45%) |
Dec 26, 2019 | 20.54 | 20.62 | 20.54 | 20.60 | 2,333 | +0.11(+0.53%) |
Dec 24, 2019 | 20.49 | 20.50 | 20.49 | 20.49 | 2,406 | -0.04(-0.21%) |
Dec 23, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 169 | +0.00(+0.02%) |
Dec 20, 2019 | 20.46 | 20.54 | 20.46 | 20.53 | 875 | +0.05(+0.24%) |
Dec 19, 2019 | 20.42 | 20.48 | 20.41 | 20.48 | 1,725 | -0.02(-0.10%) |
Dec 18, 2019 | 20.46 | 20.50 | 20.46 | 20.50 | 352 | +0.04(+0.20%) |
Dec 17, 2019 | 20.42 | 20.46 | 20.42 | 20.46 | 339 | +0.21(+1.01%) |
Dec 16, 2019 | 20.19 | 20.25 | 20.19 | 20.25 | 451 | +0.12(+0.61%) |
Dec 13, 2019 | 20.17 | 20.17 | 20.13 | 20.13 | 2,516 | -0.00(-0.02%) |
Dec 12, 2019 | 19.75 | 20.13 | 19.72 | 20.13 | 12,593 | +0.38(+1.94%) |
Dec 11, 2019 | 19.64 | 19.75 | 19.64 | 19.75 | 6,499 | +0.25(+1.27%) |
Dec 10, 2019 | 19.44 | 19.50 | 19.44 | 19.50 | 610 | +0.06(+0.29%) |
Dec 09, 2019 | 19.50 | 19.54 | 19.45 | 19.45 | 275 | -0.10(-0.53%) |
Dec 06, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 222 | +0.12(+0.61%) |
Dec 05, 2019 | 19.37 | 19.43 | 19.37 | 19.43 | 190 | +0.09(+0.46%) |
Dec 04, 2019 | 19.31 | 19.36 | 19.31 | 19.34 | 3,604 | +0.12(+0.64%) |
Dec 03, 2019 | 19.16 | 19.22 | 19.16 | 19.22 | 1,470 | -0.12(-0.65%) |
Dec 02, 2019 | 19.36 | 19.36 | 19.33 | 19.34 | 4,962 | -0.05(-0.26%) |
Nov 29, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 111 | -0.34(-1.75%) |
Nov 27, 2019 | 19.63 | 19.74 | 19.63 | 19.74 | 222 | +0.05(+0.26%) |
Nov 26, 2019 | 19.61 | 19.69 | 19.61 | 19.69 | 113 | +0.00(+0.00%) |
Nov 25, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 83 | +0.26(+1.32%) |
Nov 22, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 445 | +0.01(+0.05%) |
Nov 21, 2019 | 19.35 | 19.42 | 19.35 | 19.42 | 286 | -0.08(-0.39%) |
Nov 20, 2019 | 19.55 | 19.55 | 19.46 | 19.50 | 1,456 | -0.12(-0.60%) |
Nov 19, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 60 | +0.09(+0.47%) |
Nov 18, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 38 | +0.03(+0.15%) |
Nov 15, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 111 | +0.12(+0.60%) |
Nov 14, 2019 | 19.33 | 19.38 | 19.33 | 19.38 | 320 | -0.00(-0.00%) |
Nov 13, 2019 | 19.32 | 19.39 | 19.32 | 19.38 | 597 | -0.19(-0.96%) |
Nov 12, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 102 | -0.08(-0.42%) |
Nov 11, 2019 | 19.55 | 19.65 | 19.55 | 19.65 | 268 | -0.20(-1.01%) |
Nov 08, 2019 | 19.87 | 19.87 | 19.85 | 19.85 | 111 | -0.16(-0.78%) |
Nov 07, 2019 | 19.97 | 20.01 | 19.97 | 20.01 | 207 | +0.16(+0.80%) |
Nov 06, 2019 | 19.91 | 19.91 | 19.83 | 19.85 | 278 | -0.03(-0.13%) |
Nov 05, 2019 | 19.89 | 19.89 | 19.87 | 19.87 | 599 | +0.10(+0.49%) |
Nov 04, 2019 | 19.80 | 19.80 | 19.78 | 19.78 | 295 | +0.24(+1.20%) |
Nov 01, 2019 | 19.44 | 19.54 | 19.44 | 19.54 | 556 | +0.30(+1.55%) |
Oct 31, 2019 | 19.21 | 19.24 | 19.21 | 19.24 | 2,026 | -0.09(-0.46%) |
Oct 30, 2019 | 19.18 | 19.33 | 19.18 | 19.33 | 2,216 | +0.08(+0.40%) |
Oct 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 713 | -0.10(-0.54%) |
Oct 28, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 35 | +0.15(+0.79%) |
Oct 25, 2019 | 19.04 | 19.21 | 19.04 | 19.21 | 222 | +0.13(+0.69%) |
Oct 24, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 450 | +0.02(+0.12%) |
Oct 23, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 22 | -0.03(-0.18%) |
Oct 22, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 75 | -0.03(-0.14%) |
Oct 21, 2019 | 19.02 | 19.12 | 19.02 | 19.12 | 259 | +0.16(+0.86%) |
Oct 18, 2019 | 19.04 | 19.04 | 18.95 | 18.95 | 334 | -0.11(-0.55%) |
Oct 17, 2019 | 19.12 | 19.12 | 19.06 | 19.06 | 1,655 | +0.03(+0.15%) |
Oct 16, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 66 | +0.06(+0.34%) |
Oct 15, 2019 | 18.82 | 18.96 | 18.82 | 18.96 | 729 | +0.15(+0.82%) |
Oct 14, 2019 | 18.86 | 18.86 | 18.81 | 18.81 | 454 | -0.06(-0.34%) |
Oct 11, 2019 | 18.78 | 18.96 | 18.78 | 18.87 | 334 | +0.29(+1.55%) |
Oct 10, 2019 | 18.47 | 18.61 | 18.47 | 18.59 | 369 | +0.17(+0.93%) |
Oct 09, 2019 | 18.44 | 18.44 | 18.40 | 18.42 | 316 | +0.14(+0.78%) |
Oct 08, 2019 | 18.29 | 18.32 | 18.27 | 18.27 | 1,674 | -0.12(-0.66%) |
Oct 07, 2019 | 18.40 | 18.46 | 18.39 | 18.39 | 2,104 | -0.10(-0.56%) |
Oct 04, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 111 | +0.03(+0.16%) |
Oct 03, 2019 | 18.37 | 18.47 | 18.36 | 18.47 | 552 | +0.19(+1.02%) |
Oct 02, 2019 | 18.29 | 18.29 | 18.25 | 18.28 | 8,373 | -0.07(-0.37%) |