Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.93 | 18.93 | 18.91 | 18.92 | 64 | -0.01(-0.07%) |
Dec 30, 2019 | 18.92 | 18.94 | 18.92 | 18.93 | 1,470 | +0.10(+0.52%) |
Dec 29, 2019 | 18.85 | 18.85 | 18.83 | 18.83 | 556 | +0.01(+0.05%) |
Dec 27, 2019 | 18.94 | 18.95 | 18.81 | 18.82 | 41,554 | -0.11(-0.57%) |
Dec 26, 2019 | 18.94 | 18.94 | 18.93 | 18.93 | 956 | -0.03(-0.18%) |
Dec 25, 2019 | 18.97 | 18.97 | 18.96 | 18.96 | 664 | -0.00(-0.00%) |
Dec 24, 2019 | 18.97 | 18.97 | 18.96 | 18.96 | 239 | +0.03(+0.15%) |
Dec 23, 2019 | 18.94 | 18.95 | 18.93 | 18.94 | 1,055 | -0.01(-0.04%) |
Dec 22, 2019 | 18.92 | 18.94 | 18.92 | 18.94 | 337 | +0.01(+0.04%) |
Dec 20, 2019 | 18.91 | 18.96 | 18.89 | 18.94 | 47,525 | +0.02(+0.10%) |
Dec 19, 2019 | 18.91 | 18.92 | 18.91 | 18.92 | 1,431 | -0.07(-0.35%) |
Dec 18, 2019 | 18.96 | 18.98 | 18.95 | 18.98 | 1,422 | +0.07(+0.39%) |
Dec 17, 2019 | 18.92 | 18.93 | 18.90 | 18.91 | 1,452 | -0.01(-0.05%) |
Dec 16, 2019 | 18.93 | 18.93 | 18.91 | 18.92 | 1,318 | -0.11(-0.57%) |
Dec 15, 2019 | 19.05 | 19.05 | 19.02 | 19.03 | 529 | +0.03(+0.15%) |
Dec 13, 2019 | 19.04 | 19.09 | 18.98 | 19.00 | 59,039 | -0.02(-0.08%) |
Dec 12, 2019 | 19.04 | 19.05 | 19.00 | 19.01 | 2,114 | -0.10(-0.51%) |
Dec 11, 2019 | 19.11 | 19.11 | 19.10 | 19.11 | 1,345 | -0.14(-0.71%) |
Dec 10, 2019 | 19.25 | 19.25 | 19.23 | 19.25 | 1,203 | +0.03(+0.15%) |
Dec 09, 2019 | 19.23 | 19.23 | 19.21 | 19.22 | 1,496 | -0.07(-0.37%) |
Dec 08, 2019 | 19.29 | 19.30 | 19.29 | 19.29 | 440 | +0.01(+0.06%) |
Dec 06, 2019 | 19.36 | 19.38 | 19.28 | 19.28 | 48,037 | -0.09(-0.45%) |
Dec 05, 2019 | 19.36 | 19.37 | 19.35 | 19.37 | 1,590 | -0.07(-0.35%) |
Dec 04, 2019 | 19.43 | 19.44 | 19.42 | 19.44 | 1,415 | -0.12(-0.60%) |
Dec 03, 2019 | 19.55 | 19.56 | 19.54 | 19.55 | 1,271 | -0.02(-0.09%) |
Dec 02, 2019 | 19.57 | 19.58 | 19.56 | 19.57 | 1,292 | +0.03(+0.15%) |
Dec 01, 2019 | 19.52 | 19.54 | 19.52 | 19.54 | 338 | +0.00(+0.02%) |
Nov 29, 2019 | 19.47 | 19.57 | 19.42 | 19.54 | 53,256 | +0.06(+0.29%) |
Nov 28, 2019 | 19.47 | 19.50 | 19.46 | 19.48 | 1,516 | -0.07(-0.34%) |
Nov 27, 2019 | 19.51 | 19.55 | 19.51 | 19.55 | 1,862 | +0.04(+0.21%) |
Nov 26, 2019 | 19.51 | 19.52 | 19.50 | 19.51 | 1,097 | +0.07(+0.36%) |
Nov 25, 2019 | 19.44 | 19.44 | 19.43 | 19.44 | 1,296 | +0.08(+0.42%) |
Nov 24, 2019 | 19.38 | 19.38 | 19.35 | 19.35 | 930 | -0.00(-0.01%) |
Nov 22, 2019 | 19.38 | 19.43 | 19.34 | 19.36 | 49,023 | -0.02(-0.10%) |
Nov 21, 2019 | 19.38 | 19.39 | 19.37 | 19.38 | 1,236 | -0.10(-0.54%) |
Nov 20, 2019 | 19.46 | 19.48 | 19.45 | 19.48 | 1,767 | +0.12(+0.60%) |
Nov 19, 2019 | 19.34 | 19.36 | 19.33 | 19.36 | 1,721 | +0.07(+0.36%) |
Nov 18, 2019 | 19.31 | 19.34 | 19.28 | 19.30 | 2,362 | +0.10(+0.55%) |
Nov 17, 2019 | 19.19 | 19.19 | 19.18 | 19.19 | 563 | +0.01(+0.07%) |
Nov 15, 2019 | 19.31 | 19.33 | 19.17 | 19.18 | 49,144 | -0.14(-0.74%) |
Nov 14, 2019 | 19.31 | 19.32 | 19.30 | 19.32 | 1,195 | -0.03(-0.17%) |
Nov 13, 2019 | 19.35 | 19.35 | 19.35 | 733 | +0.03(+0.16%) | |
Nov 12, 2019 | 19.31 | 19.32 | 19.30 | 19.32 | 1,456 | +0.21(+1.11%) |
Nov 11, 2019 | 19.11 | 19.12 | 19.10 | 19.11 | 1,339 | -0.00(-0.00%) |
Nov 10, 2019 | 19.10 | 19.11 | 19.09 | 19.11 | 541 | +0.02(+0.11%) |
Nov 08, 2019 | 19.13 | 19.20 | 19.08 | 19.09 | 55,419 | -0.05(-0.27%) |
Nov 07, 2019 | 19.13 | 19.14 | 19.12 | 19.14 | 1,182 | -0.01(-0.04%) |
Nov 06, 2019 | 19.14 | 19.15 | 19.13 | 19.15 | 1,412 | -0.04(-0.22%) |
Nov 05, 2019 | 19.18 | 19.19 | 19.18 | 19.19 | 1,467 | +0.02(+0.08%) |
Nov 04, 2019 | 19.17 | 19.18 | 19.16 | 19.17 | 1,485 | +0.07(+0.39%) |
Nov 03, 2019 | 19.12 | 19.12 | 19.10 | 19.10 | 985 | -0.00(-0.02%) |
Nov 01, 2019 | 19.23 | 19.24 | 19.07 | 19.10 | 52,382 | -0.12(-0.62%) |
Oct 31, 2019 | 19.23 | 19.24 | 19.21 | 19.22 | 2,573 | +0.14(+0.73%) |
Oct 30, 2019 | 19.08 | 19.09 | 19.07 | 19.08 | 3,063 | -0.03(-0.14%) |
Oct 29, 2019 | 19.12 | 19.12 | 19.10 | 19.11 | 2,353 | +0.00(+0.02%) |
Oct 28, 2019 | 19.11 | 19.12 | 19.10 | 19.11 | 2,335 | +0.06(+0.32%) |
Oct 27, 2019 | 19.05 | 19.05 | 19.05 | 7 | -0.00(-0.02%) | |
Oct 25, 2019 | 19.13 | 19.13 | 19.02 | 19.05 | 46,281 | -0.08(-0.41%) |
Oct 24, 2019 | 19.13 | 19.13 | 19.12 | 19.13 | 2,635 | +0.01(+0.08%) |
Oct 23, 2019 | 19.11 | 19.12 | 19.09 | 19.11 | 3,738 | -0.02(-0.12%) |
Oct 22, 2019 | 19.14 | 19.14 | 19.13 | 19.14 | 1,922 | +0.01(+0.07%) |
Oct 21, 2019 | 19.11 | 19.13 | 19.11 | 19.12 | 2,470 | -0.01(-0.04%) |
Oct 20, 2019 | 19.12 | 19.13 | 19.12 | 19.13 | 1,034 | +0.03(+0.18%) |
Oct 18, 2019 | 19.19 | 19.21 | 19.10 | 19.10 | 45,227 | -0.09(-0.48%) |
Oct 17, 2019 | 19.19 | 19.20 | 19.18 | 19.19 | 2,823 | -0.01(-0.03%) |
Oct 16, 2019 | 19.19 | 19.20 | 19.19 | 19.19 | 2,702 | -0.04(-0.18%) |
Oct 15, 2019 | 19.24 | 19.24 | 19.22 | 19.23 | 2,254 | -0.04(-0.18%) |
Oct 14, 2019 | 19.27 | 19.27 | 19.25 | 19.26 | 1,805 | -0.05(-0.28%) |
Oct 13, 2019 | 19.31 | 19.33 | 19.30 | 19.32 | 1,151 | +0.01(+0.06%) |
Oct 11, 2019 | 19.45 | 19.45 | 19.27 | 19.31 | 62,532 | -0.14(-0.74%) |
Oct 10, 2019 | 19.45 | 19.45 | 19.43 | 19.45 | 2,659 | -0.16(-0.83%) |
Oct 09, 2019 | 19.57 | 19.63 | 19.55 | 19.61 | 3,036 | -0.01(-0.03%) |
Oct 08, 2019 | 19.62 | 19.62 | 19.61 | 19.62 | 1,623 | +0.05(+0.28%) |
Oct 07, 2019 | 19.57 | 19.57 | 19.55 | 19.57 | 1,707 | +0.03(+0.17%) |
Oct 06, 2019 | 19.51 | 19.55 | 19.51 | 19.53 | 691 | +0.03(+0.13%) |
Oct 04, 2019 | 19.65 | 19.65 | 19.49 | 19.51 | 54,061 | -0.13(-0.66%) |
Oct 03, 2019 | 19.65 | 19.65 | 19.63 | 19.64 | 2,182 | -0.16(-0.79%) |
Oct 02, 2019 | 19.79 | 19.80 | 19.78 | 19.79 | 2,131 | -0.02(-0.09%) |