Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.67 | 19.68 | 19.65 | 19.68 | 11,701 | +0.02(+0.13%) |
Dec 30, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 41 | -0.03(-0.14%) |
Dec 27, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 642 | -0.01(-0.03%) |
Dec 26, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 142 | +0.03(+0.18%) |
Dec 24, 2019 | 19.66 | 19.66 | 19.65 | 19.65 | 774 | +0.02(+0.10%) |
Dec 23, 2019 | 19.65 | 19.65 | 19.63 | 19.63 | 9,074 | +0.01(+0.04%) |
Dec 20, 2019 | 19.65 | 19.65 | 19.62 | 19.62 | 129 | -0.02(-0.08%) |
Dec 19, 2019 | 19.65 | 19.65 | 19.63 | 19.64 | 1,784 | +0.00(+0.01%) |
Dec 18, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 4,972 | +0.03(+0.15%) |
Dec 17, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 3,232 | +0.03(+0.15%) |
Dec 16, 2019 | 19.58 | 19.59 | 19.57 | 19.58 | 1,249,313 | +0.03(+0.17%) |
Dec 13, 2019 | 19.55 | 19.55 | 19.54 | 19.54 | 387 | +0.01(+0.06%) |
Dec 12, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | +0.05(+0.26%) |
Dec 11, 2019 | 19.46 | 19.50 | 19.45 | 19.48 | 6,701 | +0.04(+0.19%) |
Dec 10, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.03(+0.15%) |
Dec 09, 2019 | 19.41 | 19.43 | 19.41 | 19.41 | 361 | +0.00(+0.00%) |
Dec 06, 2019 | 19.43 | 19.43 | 19.41 | 19.41 | 774 | +0.04(+0.20%) |
Dec 05, 2019 | 19.34 | 19.38 | 19.34 | 19.38 | 277 | +0.03(+0.14%) |
Dec 04, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 9 | +0.02(+0.10%) |
Dec 03, 2019 | 19.31 | 19.33 | 19.31 | 19.33 | 4,992 | +0.01(+0.04%) |
Dec 02, 2019 | 19.36 | 19.36 | 19.32 | 19.32 | 1,186 | -0.01(-0.03%) |
Nov 29, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | -0.02(-0.12%) |
Nov 27, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 129 | +0.02(+0.13%) |
Nov 26, 2019 | 19.32 | 19.35 | 19.32 | 19.32 | 3,629 | +0.02(+0.09%) |
Nov 25, 2019 | 19.30 | 19.31 | 19.30 | 19.31 | 889 | +0.05(+0.26%) |
Nov 22, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.05(+0.26%) |
Nov 21, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | -0.02(-0.08%) |
Nov 20, 2019 | 19.25 | 19.25 | 19.22 | 19.22 | 324 | -0.00(-0.02%) |
Nov 19, 2019 | 19.25 | 19.25 | 19.23 | 19.23 | 2,633 | -0.04(-0.23%) |
Nov 18, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 2,225 | -0.04(-0.20%) |
Nov 15, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | +0.04(+0.20%) |
Nov 14, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 3 | +0.01(+0.03%) |
Nov 13, 2019 | 19.29 | 19.29 | 19.25 | 19.26 | 7,740 | -0.03(-0.17%) |
Nov 12, 2019 | 19.31 | 19.31 | 19.30 | 19.30 | 645 | +0.01(+0.06%) |
Nov 11, 2019 | 19.29 | 19.31 | 19.29 | 19.29 | 1,343 | -0.02(-0.12%) |
Nov 08, 2019 | 19.32 | 19.32 | 19.31 | 19.31 | 2,204 | +0.00(+0.00%) |
Nov 07, 2019 | 19.32 | 19.32 | 19.31 | 19.31 | 129 | -0.01(-0.04%) |
Nov 06, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 3,776 | -0.02(-0.12%) |
Nov 05, 2019 | 19.36 | 19.36 | 19.34 | 19.34 | 5,974 | -0.02(-0.08%) |
Nov 04, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 10 | +0.02(+0.08%) |
Nov 01, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.05(+0.25%) |
Oct 31, 2019 | 19.31 | 19.31 | 19.29 | 19.29 | 521,716 | -0.05(-0.23%) |
Oct 30, 2019 | 19.34 | 19.35 | 19.34 | 19.34 | 5,866 | -0.02(-0.08%) |
Oct 29, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | -0.05(-0.24%) |
Oct 28, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.01(+0.03%) |
Oct 25, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.03(+0.13%) |
Oct 24, 2019 | 19.36 | 19.37 | 19.36 | 19.37 | 687 | +0.01(+0.07%) |
Oct 23, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.02(+0.10%) |
Oct 22, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | -0.02(-0.08%) |
Oct 21, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.02(+0.12%) |
Oct 18, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | -0.00(-0.01%) |
Oct 17, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.01(+0.05%) |
Oct 16, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.02(+0.11%) |
Oct 15, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 28 | +0.03(+0.13%) |
Oct 14, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.01(+0.04%) |
Oct 11, 2019 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.06(+0.29%) |
Oct 10, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.02(+0.09%) |
Oct 09, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.05(+0.27%) |
Oct 08, 2019 | 19.17 | 19.19 | 19.14 | 19.14 | 9,320 | -0.05(-0.28%) |
Oct 07, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | -0.03(-0.14%) |
Oct 04, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 130 | +0.05(+0.28%) |
Oct 03, 2019 | 19.11 | 19.17 | 19.11 | 19.17 | 130 | +0.01(+0.08%) |
Oct 02, 2019 | 19.21 | 19.21 | 19.12 | 19.15 | 26,994 | -0.07(-0.39%) |