Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.49 | 20.49 | 20.49 | 0 | -0.16(-0.77%) | |
Dec 30, 2019 | 20.54 | 20.65 | 20.42 | 20.65 | 5,000 | -0.07(-0.34%) |
Dec 27, 2019 | 20.77 | 20.78 | 20.72 | 20.72 | 10,000 | -0.04(-0.19%) |
Dec 24, 2019 | 20.76 | 20.76 | 20.76 | 0 | +0.04(+0.19%) | |
Dec 23, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 1,100 | +0.01(+0.05%) |
Dec 20, 2019 | 20.73 | 20.73 | 20.69 | 20.71 | 1,167 | +0.11(+0.53%) |
Dec 19, 2019 | 20.59 | 20.60 | 20.59 | 20.60 | 588 | +0.04(+0.19%) |
Dec 18, 2019 | 20.58 | 20.59 | 20.56 | 20.56 | 5,740 | -0.13(-0.63%) |
Dec 17, 2019 | 20.66 | 20.69 | 20.66 | 20.69 | 7,100 | +0.05(+0.24%) |
Dec 16, 2019 | 20.67 | 20.67 | 20.64 | 20.64 | 303 | -0.09(-0.43%) |
Dec 13, 2019 | 20.63 | 20.73 | 20.63 | 20.73 | 1,668 | +0.14(+0.68%) |
Dec 12, 2019 | 20.68 | 20.68 | 20.59 | 20.59 | 1,100 | -0.10(-0.48%) |
Dec 11, 2019 | 20.69 | 20.74 | 20.69 | 20.69 | 4,090 | +0.01(+0.05%) |
Dec 10, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 185 | -0.04(-0.19%) |
Dec 09, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 500 | -0.02(-0.10%) |
Dec 04, 2019 | 20.74 | 20.74 | 20.74 | 0 | -0.11(-0.53%) | |
Dec 03, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 200 | +0.06(+0.29%) |
Dec 02, 2019 | 20.76 | 20.80 | 20.76 | 20.79 | 605 | -0.02(-0.10%) |
Nov 29, 2019 | 20.86 | 20.86 | 20.81 | 20.81 | 575 | -0.04(-0.19%) |
Nov 28, 2019 | 20.96 | 20.96 | 20.85 | 20.85 | 2,356 | +0.01(+0.05%) |
Nov 27, 2019 | 20.89 | 20.89 | 20.84 | 20.84 | 6,695 | -0.10(-0.48%) |
Nov 26, 2019 | 20.92 | 20.94 | 20.92 | 20.94 | 2,471 | +0.02(+0.10%) |
Nov 25, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 8,020 | +0.06(+0.29%) |
Nov 22, 2019 | 20.90 | 20.90 | 20.86 | 20.86 | 1,643 | +0.01(+0.05%) |
Nov 21, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 1,325 | -0.08(-0.38%) |
Nov 20, 2019 | 20.94 | 20.96 | 20.93 | 20.93 | 32,395 | +0.02(+0.10%) |
Nov 19, 2019 | 20.90 | 20.91 | 20.90 | 20.91 | 15,200 | +0.06(+0.29%) |
Nov 18, 2019 | 20.90 | 20.90 | 20.85 | 20.85 | 2,300 | -0.03(-0.14%) |
Nov 15, 2019 | 20.86 | 20.88 | 20.85 | 20.88 | 5,677 | +0.05(+0.24%) |
Nov 14, 2019 | 20.83 | 20.87 | 20.83 | 20.83 | 6,427 | +0.06(+0.29%) |
Nov 13, 2019 | 20.77 | 20.77 | 20.76 | 20.77 | 700 | +0.08(+0.39%) |
Nov 12, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 123 | -0.08(-0.39%) |
Nov 11, 2019 | 20.76 | 20.77 | 20.76 | 20.77 | 1,838 | +0.02(+0.10%) |
Nov 08, 2019 | 20.68 | 20.75 | 20.68 | 20.75 | 400 | +0.11(+0.53%) |
Nov 07, 2019 | 20.66 | 20.67 | 20.64 | 20.64 | 860 | -0.11(-0.53%) |
Nov 06, 2019 | 20.60 | 20.75 | 20.60 | 20.75 | 4,510 | +0.13(+0.63%) |
Nov 05, 2019 | 20.85 | 20.86 | 20.62 | 20.62 | 1,168 | -0.34(-1.62%) |
Nov 04, 2019 | 20.82 | 20.96 | 20.75 | 20.96 | 3,171 | +0.04(+0.19%) |
Nov 01, 2019 | 20.86 | 20.92 | 20.84 | 20.92 | 500 | +0.22(+1.06%) |
Oct 30, 2019 | 20.70 | 20.70 | 20.70 | 0 | +0.04(+0.19%) | |
Oct 29, 2019 | 20.67 | 20.67 | 20.66 | 20.66 | 370 | +0.00(+0.00%) |
Oct 28, 2019 | 20.65 | 20.66 | 20.65 | 20.66 | 1,027 | -0.08(-0.39%) |
Oct 25, 2019 | 20.71 | 20.74 | 20.70 | 20.74 | 15,800 | -0.06(-0.29%) |
Oct 24, 2019 | 20.81 | 20.81 | 20.80 | 20.80 | 502 | +0.03(+0.14%) |
Oct 22, 2019 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 20.72 | 20.77 | 20.72 | 20.77 | 750 | +0.02(+0.10%) |
Oct 18, 2019 | 20.75 | 20.75 | 20.71 | 20.75 | 5,202 | +0.05(+0.24%) |
Oct 17, 2019 | 20.74 | 20.74 | 20.70 | 20.70 | 763 | -0.03(-0.14%) |
Oct 16, 2019 | 20.74 | 20.74 | 20.73 | 20.73 | 200 | -0.03(-0.14%) |
Oct 15, 2019 | 20.76 | 20.76 | 20.76 | 1 | +0.00(+0.00%) | |
Oct 11, 2019 | 20.76 | 20.76 | 20.76 | 0 | -0.09(-0.43%) | |
Oct 10, 2019 | 20.84 | 21.15 | 20.84 | 20.85 | 5,946 | -0.07(-0.33%) |
Oct 09, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 500 | -0.02(-0.10%) |
Oct 08, 2019 | 20.97 | 20.97 | 20.94 | 20.94 | 3,116 | +0.02(+0.10%) |
Oct 07, 2019 | 21.00 | 21.00 | 20.92 | 20.92 | 2,255 | -0.09(-0.43%) |
Oct 04, 2019 | 21.02 | 21.02 | 20.99 | 21.01 | 79,484 | +0.07(+0.33%) |
Oct 03, 2019 | 20.98 | 20.98 | 20.94 | 20.94 | 1,100 | +0.05(+0.24%) |
Oct 02, 2019 | 20.89 | 20.89 | 20.89 | 20.89 | 200 | +0.02(+0.10%) |