Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.51 | 20.68 | 20.41 | 20.41 | 5,527 | -0.00(-0.02%) |
Dec 30, 2019 | 20.57 | 20.57 | 20.40 | 20.42 | 4,124 | -0.02(-0.12%) |
Dec 27, 2019 | 20.66 | 20.66 | 20.41 | 20.44 | 8,106 | +0.02(+0.08%) |
Dec 26, 2019 | 20.40 | 20.42 | 20.38 | 20.42 | 2,760 | +0.08(+0.37%) |
Dec 24, 2019 | 20.32 | 20.37 | 20.32 | 20.35 | 1,384 | +0.01(+0.04%) |
Dec 23, 2019 | 20.31 | 20.34 | 20.31 | 20.34 | 999 | +0.04(+0.17%) |
Dec 20, 2019 | 20.28 | 20.35 | 20.26 | 20.30 | 2,643 | +0.19(+0.95%) |
Dec 19, 2019 | 20.13 | 20.15 | 20.08 | 20.11 | 4,622 | +0.06(+0.29%) |
Dec 18, 2019 | 20.07 | 20.07 | 19.98 | 20.06 | 2,807 | +0.06(+0.31%) |
Dec 17, 2019 | 20.00 | 20.03 | 19.98 | 19.99 | 3,789 | -0.04(-0.18%) |
Dec 16, 2019 | 20.07 | 20.08 | 20.02 | 20.03 | 5,003 | +0.24(+1.22%) |
Dec 13, 2019 | 19.73 | 19.79 | 19.73 | 19.79 | 1,006 | +0.05(+0.24%) |
Dec 12, 2019 | 19.80 | 19.80 | 19.68 | 19.74 | 2,132 | +0.05(+0.26%) |
Dec 11, 2019 | 19.66 | 19.69 | 19.62 | 19.69 | 2,664 | +0.03(+0.16%) |
Dec 10, 2019 | 19.67 | 19.67 | 19.66 | 19.66 | 1,874 | -0.05(-0.26%) |
Dec 09, 2019 | 19.78 | 19.78 | 19.70 | 19.71 | 1,223 | -0.12(-0.60%) |
Dec 06, 2019 | 19.81 | 19.84 | 19.81 | 19.83 | 2,265 | +0.16(+0.84%) |
Dec 05, 2019 | 19.67 | 19.67 | 19.63 | 19.66 | 1,944 | -0.13(-0.64%) |
Dec 04, 2019 | 19.82 | 19.82 | 19.79 | 19.79 | 736 | +0.07(+0.37%) |
Dec 03, 2019 | 19.68 | 19.72 | 19.63 | 19.72 | 6,091 | -0.14(-0.70%) |
Dec 02, 2019 | 20.02 | 20.02 | 19.86 | 19.86 | 2,247 | -0.03(-0.16%) |
Nov 29, 2019 | 19.88 | 19.89 | 19.86 | 19.89 | 503 | -0.06(-0.30%) |
Nov 27, 2019 | 19.81 | 19.95 | 19.81 | 19.95 | 5,663 | +0.23(+1.19%) |
Nov 26, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 196 | -0.07(-0.37%) |
Nov 25, 2019 | 19.58 | 19.80 | 19.58 | 19.78 | 3,301 | +0.19(+0.98%) |
Nov 22, 2019 | 19.57 | 19.59 | 19.57 | 19.59 | 1,132 | -0.02(-0.12%) |
Nov 21, 2019 | 19.52 | 19.62 | 19.52 | 19.62 | 1,033 | +0.00(+0.00%) |
Nov 20, 2019 | 19.58 | 19.75 | 19.57 | 19.62 | 3,262 | +0.07(+0.37%) |
Nov 19, 2019 | 19.48 | 19.58 | 19.45 | 19.55 | 2,962 | +0.04(+0.22%) |
Nov 18, 2019 | 19.52 | 19.54 | 19.50 | 19.50 | 1,146 | -0.02(-0.11%) |
Nov 15, 2019 | 19.40 | 19.55 | 19.36 | 19.52 | 1,762 | +0.16(+0.84%) |
Nov 14, 2019 | 19.50 | 19.50 | 19.36 | 19.36 | 2,731 | -0.11(-0.57%) |
Nov 13, 2019 | 19.56 | 19.56 | 19.38 | 19.47 | 3,441 | +0.04(+0.22%) |
Nov 12, 2019 | 19.25 | 19.46 | 19.25 | 19.43 | 1,512 | +0.36(+1.88%) |
Nov 11, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 212 | +0.04(+0.23%) |
Nov 08, 2019 | 19.00 | 19.03 | 18.98 | 19.03 | 8,306 | +0.12(+0.63%) |
Nov 07, 2019 | 19.04 | 19.04 | 18.91 | 18.91 | 3,772 | -0.10(-0.50%) |
Nov 06, 2019 | 19.23 | 19.23 | 18.93 | 19.00 | 2,448 | -0.02(-0.13%) |
Nov 05, 2019 | 19.08 | 19.08 | 19.00 | 19.03 | 3,321 | -0.02(-0.13%) |
Nov 04, 2019 | 19.07 | 19.08 | 19.05 | 19.05 | 1,326 | +0.04(+0.23%) |
Nov 01, 2019 | 19.03 | 19.05 | 19.01 | 19.01 | 2,643 | +0.27(+1.43%) |
Oct 31, 2019 | 18.82 | 18.82 | 18.74 | 18.74 | 1,637 | -0.15(-0.79%) |
Oct 30, 2019 | 18.88 | 18.92 | 18.78 | 18.89 | 4,542 | -0.09(-0.47%) |
Oct 29, 2019 | 18.89 | 18.98 | 18.89 | 18.98 | 1,130 | +0.08(+0.42%) |
Oct 28, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 1,256 | -0.02(-0.13%) |
Oct 25, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 629 | +0.07(+0.38%) |
Oct 24, 2019 | 18.85 | 18.86 | 18.85 | 18.85 | 952 | -0.06(-0.34%) |
Oct 23, 2019 | 18.93 | 18.93 | 18.89 | 18.92 | 2,580 | -0.03(-0.18%) |
Oct 22, 2019 | 18.86 | 18.95 | 18.86 | 18.95 | 570 | +0.11(+0.56%) |
Oct 21, 2019 | 18.62 | 18.85 | 18.62 | 18.85 | 5,963 | +0.17(+0.89%) |
Oct 18, 2019 | 18.73 | 18.73 | 18.68 | 18.68 | 881 | -0.09(-0.48%) |
Oct 17, 2019 | 18.74 | 18.79 | 18.74 | 18.77 | 1,617 | +0.10(+0.55%) |
Oct 16, 2019 | 18.62 | 18.69 | 18.62 | 18.67 | 4,369 | +0.04(+0.23%) |
Oct 15, 2019 | 18.58 | 18.62 | 18.58 | 18.62 | 1,052 | +0.14(+0.75%) |
Oct 14, 2019 | 18.49 | 18.49 | 18.47 | 18.48 | 2,993 | -0.22(-1.20%) |
Oct 11, 2019 | 18.73 | 18.73 | 18.63 | 18.71 | 3,272 | +0.22(+1.21%) |
Oct 10, 2019 | 18.61 | 18.61 | 18.49 | 18.49 | 1,755 | -0.03(-0.16%) |
Oct 09, 2019 | 18.51 | 18.52 | 18.51 | 18.52 | 2,153 | +0.04(+0.19%) |
Oct 08, 2019 | 18.40 | 18.48 | 18.38 | 18.48 | 1,538 | -0.23(-1.20%) |
Oct 07, 2019 | 18.66 | 18.78 | 18.66 | 18.71 | 2,617 | -0.04(-0.20%) |
Oct 04, 2019 | 18.55 | 18.74 | 18.55 | 18.74 | 3,020 | +0.28(+1.49%) |
Oct 03, 2019 | 18.27 | 18.51 | 18.27 | 18.47 | 3,415 | +0.09(+0.49%) |
Oct 02, 2019 | 18.35 | 18.40 | 18.35 | 18.38 | 2,745 | -0.26(-1.38%) |