Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.72 | 19.73 | 19.69 | 19.71 | 322,824 | +0.02(+0.08%) |
Jan 30, 2020 | 19.63 | 19.73 | 19.63 | 19.69 | 313,173 | -0.03(-0.16%) |
Jan 29, 2020 | 19.65 | 19.72 | 19.65 | 19.72 | 271,299 | +0.07(+0.35%) |
Jan 28, 2020 | 19.66 | 19.66 | 19.63 | 19.65 | 216,025 | +0.02(+0.12%) |
Jan 27, 2020 | 19.61 | 19.65 | 19.58 | 19.63 | 181,998 | -0.02(-0.12%) |
Jan 24, 2020 | 19.66 | 19.67 | 19.63 | 19.65 | 287,530 | +0.00(+0.00%) |
Jan 23, 2020 | 19.69 | 19.69 | 19.61 | 19.65 | 186,784 | +0.00(+0.00%) |
Jan 22, 2020 | 19.70 | 19.72 | 19.65 | 19.65 | 311,031 | +0.01(+0.04%) |
Jan 21, 2020 | 19.67 | 19.70 | 19.63 | 19.65 | 285,863 | -0.02(-0.08%) |
Jan 17, 2020 | 19.62 | 19.68 | 19.61 | 19.66 | 273,438 | +0.05(+0.28%) |
Jan 16, 2020 | 19.62 | 19.69 | 19.60 | 19.61 | 271,735 | -0.01(-0.04%) |
Jan 15, 2020 | 19.62 | 19.65 | 19.59 | 19.62 | 276,199 | +0.01(+0.04%) |
Jan 14, 2020 | 19.58 | 19.61 | 19.58 | 19.61 | 675,250 | +0.04(+0.20%) |
Jan 13, 2020 | 19.57 | 19.61 | 19.53 | 19.57 | 412,626 | -0.01(-0.04%) |
Jan 10, 2020 | 19.59 | 19.64 | 19.54 | 19.58 | 201,038 | +0.04(+0.20%) |
Jan 09, 2020 | 19.58 | 19.60 | 19.51 | 19.54 | 622,832 | +0.01(+0.04%) |
Jan 08, 2020 | 19.55 | 19.56 | 19.52 | 19.53 | 430,225 | +0.02(+0.12%) |
Jan 07, 2020 | 19.58 | 19.58 | 19.48 | 19.51 | 374,979 | -0.04(-0.20%) |
Jan 06, 2020 | 19.55 | 19.56 | 19.53 | 19.55 | 220,154 | +0.00(+0.00%) |
Jan 03, 2020 | 19.52 | 19.58 | 19.50 | 19.55 | 242,926 | +0.03(+0.16%) |
Jan 02, 2020 | 19.42 | 19.52 | 19.39 | 19.52 | 709,806 | +0.15(+0.80%) |
Dec 31, 2019 | 19.38 | 19.41 | 19.34 | 19.36 | 163,416 | -0.01(-0.04%) |
Dec 30, 2019 | 19.37 | 19.49 | 19.34 | 19.37 | 278,446 | -0.11(-0.56%) |
Dec 27, 2019 | 19.55 | 19.55 | 19.45 | 19.48 | 170,785 | -0.03(-0.14%) |
Dec 26, 2019 | 19.49 | 19.57 | 19.46 | 19.50 | 167,148 | +0.05(+0.26%) |
Dec 24, 2019 | 19.47 | 19.48 | 19.45 | 19.45 | 101,618 | +0.02(+0.12%) |
Dec 23, 2019 | 19.42 | 19.45 | 19.40 | 19.43 | 358,777 | +0.03(+0.16%) |
Dec 20, 2019 | 19.35 | 19.41 | 19.34 | 19.40 | 216,811 | +0.02(+0.08%) |
Dec 19, 2019 | 19.35 | 19.41 | 19.35 | 19.38 | 223,228 | +0.00(+0.00%) |
Dec 18, 2019 | 19.37 | 19.38 | 19.35 | 19.38 | 232,459 | +0.04(+0.20%) |
Dec 17, 2019 | 19.27 | 19.37 | 19.27 | 19.34 | 228,918 | +0.05(+0.24%) |
Dec 16, 2019 | 19.23 | 19.32 | 19.23 | 19.30 | 230,251 | +0.04(+0.20%) |
Dec 13, 2019 | 19.19 | 19.28 | 19.19 | 19.26 | 196,384 | +0.07(+0.36%) |
Dec 12, 2019 | 19.24 | 19.24 | 19.17 | 19.19 | 239,114 | -0.02(-0.12%) |
Dec 11, 2019 | 19.14 | 19.21 | 19.12 | 19.21 | 330,955 | +0.10(+0.53%) |
Dec 10, 2019 | 19.08 | 19.13 | 19.07 | 19.11 | 162,777 | +0.01(+0.04%) |
Dec 09, 2019 | 19.13 | 19.13 | 19.08 | 19.11 | 218,843 | +0.05(+0.28%) |
Dec 06, 2019 | 19.10 | 19.12 | 19.04 | 19.05 | 240,211 | +0.00(+0.00%) |
Dec 05, 2019 | 19.12 | 19.12 | 19.03 | 19.05 | 277,153 | -0.02(-0.12%) |
Dec 04, 2019 | 19.11 | 19.14 | 19.07 | 19.07 | 291,757 | -0.05(-0.24%) |
Dec 03, 2019 | 19.15 | 19.16 | 19.09 | 19.12 | 232,121 | -0.00(-0.02%) |
Dec 02, 2019 | 19.24 | 19.24 | 19.12 | 19.12 | 427,635 | -0.11(-0.58%) |
Nov 29, 2019 | 19.28 | 19.28 | 19.21 | 19.24 | 311,059 | -0.02(-0.08%) |
Nov 27, 2019 | 19.25 | 19.32 | 19.24 | 19.25 | 266,198 | -0.05(-0.24%) |
Nov 26, 2019 | 19.18 | 19.31 | 19.18 | 19.30 | 199,740 | +0.02(+0.12%) |
Nov 25, 2019 | 19.31 | 19.31 | 19.25 | 19.28 | 158,226 | +0.03(+0.14%) |
Nov 22, 2019 | 19.28 | 19.28 | 19.22 | 19.25 | 206,985 | +0.00(+0.00%) |
Nov 21, 2019 | 19.23 | 19.27 | 19.22 | 19.25 | 222,380 | -0.01(-0.06%) |
Nov 20, 2019 | 19.26 | 19.26 | 19.24 | 19.26 | 197,267 | -0.00(-0.00%) |
Nov 19, 2019 | 19.29 | 19.29 | 19.24 | 19.26 | 326,006 | -0.02(-0.10%) |
Nov 18, 2019 | 19.31 | 19.31 | 19.26 | 19.28 | 337,798 | -0.02(-0.10%) |
Nov 15, 2019 | 19.31 | 19.31 | 19.28 | 19.30 | 250,037 | +0.03(+0.14%) |
Nov 14, 2019 | 19.24 | 19.29 | 19.24 | 19.27 | 250,193 | +0.03(+0.14%) |
Nov 13, 2019 | 19.14 | 19.27 | 19.14 | 19.24 | 247,202 | +0.07(+0.34%) |
Nov 12, 2019 | 19.17 | 19.18 | 19.16 | 19.18 | 113,574 | +0.03(+0.14%) |
Nov 11, 2019 | 19.22 | 19.22 | 19.12 | 19.15 | 172,105 | -0.02(-0.12%) |
Nov 08, 2019 | 19.21 | 19.24 | 19.15 | 19.17 | 221,723 | +0.02(+0.08%) |
Nov 07, 2019 | 19.28 | 19.28 | 19.15 | 19.16 | 220,904 | -0.10(-0.52%) |
Nov 06, 2019 | 19.25 | 19.28 | 19.25 | 19.26 | 208,224 | +0.01(+0.04%) |
Nov 05, 2019 | 19.34 | 19.34 | 19.24 | 19.25 | 305,196 | -0.16(-0.82%) |
Nov 04, 2019 | 19.46 | 19.46 | 19.41 | 19.41 | 307,761 | +0.01(+0.03%) |