Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 20.28 | 20.29 | 20.26 | 20.29 | 8,927 | +0.02(+0.12%) |
Jan 30, 2020 | 20.20 | 20.28 | 20.20 | 20.27 | 12,869 | -0.01(-0.04%) |
Jan 29, 2020 | 20.27 | 20.28 | 20.25 | 20.28 | 6,829 | +0.00(+0.00%) |
Jan 28, 2020 | 20.23 | 20.28 | 20.23 | 20.28 | 11,857 | +0.03(+0.16%) |
Jan 27, 2020 | 20.21 | 20.25 | 20.19 | 20.24 | 31,755 | -0.02(-0.12%) |
Jan 24, 2020 | 20.28 | 20.32 | 20.27 | 20.27 | 11,159 | -0.06(-0.32%) |
Jan 23, 2020 | 20.31 | 20.33 | 20.28 | 20.33 | 28,706 | +0.01(+0.04%) |
Jan 22, 2020 | 20.33 | 20.36 | 20.32 | 20.32 | 25,856 | -0.06(-0.28%) |
Jan 21, 2020 | 20.35 | 20.38 | 20.35 | 20.38 | 58,312 | +0.01(+0.04%) |
Jan 17, 2020 | 20.32 | 20.37 | 20.32 | 20.37 | 32,238 | +0.03(+0.16%) |
Jan 16, 2020 | 20.34 | 20.38 | 20.33 | 20.34 | 38,459 | -0.03(-0.16%) |
Jan 15, 2020 | 20.32 | 20.37 | 20.30 | 20.37 | 39,403 | +0.10(+0.48%) |
Jan 14, 2020 | 20.26 | 20.32 | 20.26 | 20.28 | 26,016 | -0.05(-0.24%) |
Jan 13, 2020 | 20.26 | 20.32 | 20.26 | 20.32 | 45,611 | +0.03(+0.16%) |
Jan 10, 2020 | 20.27 | 20.29 | 20.24 | 20.29 | 12,523 | +0.02(+0.08%) |
Jan 09, 2020 | 20.22 | 20.28 | 20.21 | 20.28 | 9,454 | +0.02(+0.12%) |
Jan 08, 2020 | 20.21 | 20.25 | 20.20 | 20.25 | 10,321 | +0.01(+0.04%) |
Jan 07, 2020 | 20.23 | 20.27 | 20.22 | 20.24 | 5,678 | -0.01(-0.03%) |
Jan 06, 2020 | 20.26 | 20.27 | 20.22 | 20.25 | 12,899 | +0.02(+0.11%) |
Jan 03, 2020 | 20.19 | 20.25 | 20.19 | 20.23 | 9,423 | -0.03(-0.16%) |
Jan 02, 2020 | 20.21 | 20.27 | 20.20 | 20.26 | 39,881 | +0.01(+0.04%) |
Dec 31, 2019 | 20.23 | 20.26 | 20.19 | 20.25 | 28,642 | +0.03(+0.16%) |
Dec 30, 2019 | 20.22 | 20.22 | 20.15 | 20.22 | 21,985 | +0.06(+0.28%) |
Dec 27, 2019 | 20.13 | 20.20 | 20.13 | 20.16 | 4,358 | -0.01(-0.06%) |
Dec 26, 2019 | 20.09 | 20.17 | 20.09 | 20.17 | 15,599 | +0.05(+0.24%) |
Dec 24, 2019 | 20.08 | 20.13 | 20.08 | 20.13 | 23,159 | +0.01(+0.04%) |
Dec 23, 2019 | 20.09 | 20.12 | 20.05 | 20.12 | 41,415 | +0.01(+0.04%) |
Dec 20, 2019 | 20.07 | 20.12 | 20.07 | 20.11 | 13,447 | -0.02(-0.12%) |
Dec 19, 2019 | 20.07 | 20.14 | 20.07 | 20.13 | 24,320 | +0.02(+0.08%) |
Dec 18, 2019 | 20.08 | 20.12 | 20.05 | 20.12 | 47,091 | +0.02(+0.08%) |
Dec 17, 2019 | 20.10 | 20.12 | 20.06 | 20.10 | 25,673 | +0.00(+0.00%) |
Dec 16, 2019 | 20.09 | 20.10 | 20.07 | 20.10 | 27,815 | +0.09(+0.44%) |
Dec 13, 2019 | 20.04 | 20.08 | 20.01 | 20.01 | 24,405 | +0.03(+0.16%) |
Dec 12, 2019 | 19.98 | 20.01 | 19.96 | 19.98 | 22,502 | +0.02(+0.12%) |
Dec 11, 2019 | 19.95 | 19.99 | 19.93 | 19.96 | 24,519 | +0.02(+0.08%) |
Dec 10, 2019 | 19.90 | 19.95 | 19.90 | 19.94 | 16,800 | +0.03(+0.16%) |
Dec 09, 2019 | 19.90 | 19.92 | 19.88 | 19.91 | 7,287 | +0.00(+0.00%) |
Dec 06, 2019 | 19.88 | 19.92 | 19.88 | 19.91 | 14,568 | -0.01(-0.04%) |
Dec 05, 2019 | 19.92 | 19.92 | 19.89 | 19.92 | 8,557 | +0.02(+0.08%) |
Dec 04, 2019 | 19.89 | 19.91 | 19.88 | 19.90 | 9,232 | +0.01(+0.04%) |
Dec 03, 2019 | 19.85 | 19.89 | 19.82 | 19.89 | 13,863 | +0.03(+0.16%) |
Dec 02, 2019 | 19.85 | 19.87 | 19.80 | 19.86 | 35,358 | +0.04(+0.18%) |
Nov 29, 2019 | 19.80 | 19.84 | 19.78 | 19.82 | 10,625 | +0.03(+0.13%) |
Nov 27, 2019 | 19.76 | 19.80 | 19.76 | 19.80 | 10,875 | +0.04(+0.20%) |
Nov 26, 2019 | 19.78 | 19.80 | 19.75 | 19.76 | 14,757 | -0.02(-0.08%) |
Nov 25, 2019 | 19.76 | 19.78 | 19.73 | 19.77 | 13,668 | +0.06(+0.28%) |
Nov 22, 2019 | 19.75 | 19.75 | 19.72 | 19.72 | 9,750 | -0.02(-0.12%) |
Nov 21, 2019 | 19.76 | 19.76 | 19.69 | 19.74 | 55,483 | -0.02(-0.12%) |
Nov 20, 2019 | 19.75 | 19.78 | 19.73 | 19.77 | 48,411 | +0.00(+0.00%) |
Nov 19, 2019 | 19.78 | 19.78 | 19.74 | 19.77 | 5,827 | -0.04(-0.20%) |
Nov 18, 2019 | 19.76 | 19.81 | 19.76 | 19.81 | 28,655 | +0.02(+0.12%) |
Nov 15, 2019 | 19.75 | 19.78 | 19.74 | 19.78 | 17,876 | +0.02(+0.12%) |
Nov 14, 2019 | 19.72 | 19.76 | 19.70 | 19.76 | 175,027 | +0.02(+0.08%) |
Nov 13, 2019 | 19.71 | 19.74 | 19.70 | 19.74 | 32,959 | -0.02(-0.08%) |
Nov 12, 2019 | 19.73 | 19.76 | 19.71 | 19.76 | 112,119 | +0.01(+0.04%) |
Nov 11, 2019 | 19.75 | 19.75 | 19.73 | 19.75 | 11,869 | -0.01(-0.04%) |
Nov 08, 2019 | 19.72 | 19.77 | 19.70 | 19.76 | 460,527 | +0.06(+0.28%) |
Nov 07, 2019 | 19.77 | 19.77 | 19.67 | 19.70 | 69,816 | -0.06(-0.32%) |
Nov 06, 2019 | 19.73 | 19.77 | 19.72 | 19.77 | 23,903 | +0.00(+0.00%) |
Nov 05, 2019 | 19.74 | 19.77 | 19.70 | 19.77 | 43,436 | +0.01(+0.04%) |
Nov 04, 2019 | 19.80 | 19.81 | 19.74 | 19.76 | 103,438 | -0.01(-0.06%) |