Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.13 | 20.16 | 20.10 | 20.15 | 28,783 | +0.03(+0.16%) |
Dec 30, 2019 | 20.12 | 20.12 | 20.05 | 20.12 | 22,093 | +0.06(+0.28%) |
Dec 27, 2019 | 20.04 | 20.10 | 20.04 | 20.06 | 4,379 | -0.01(-0.06%) |
Dec 26, 2019 | 20.00 | 20.08 | 20.00 | 20.08 | 15,675 | +0.05(+0.24%) |
Dec 24, 2019 | 19.98 | 20.03 | 19.98 | 20.03 | 23,273 | +0.01(+0.04%) |
Dec 23, 2019 | 20.00 | 20.02 | 19.96 | 20.02 | 41,618 | +0.01(+0.04%) |
Dec 20, 2019 | 19.97 | 20.02 | 19.97 | 20.01 | 13,513 | -0.02(-0.12%) |
Dec 19, 2019 | 19.97 | 20.04 | 19.97 | 20.04 | 24,439 | +0.02(+0.08%) |
Dec 18, 2019 | 19.98 | 20.02 | 19.96 | 20.02 | 47,322 | +0.02(+0.08%) |
Dec 17, 2019 | 20.00 | 20.02 | 19.96 | 20.00 | 25,799 | +0.00(+0.00%) |
Dec 16, 2019 | 19.99 | 20.00 | 19.97 | 20.00 | 27,952 | +0.09(+0.44%) |
Dec 13, 2019 | 19.94 | 19.98 | 19.92 | 19.92 | 24,524 | +0.03(+0.16%) |
Dec 12, 2019 | 19.88 | 19.92 | 19.86 | 19.88 | 22,612 | +0.02(+0.12%) |
Dec 11, 2019 | 19.85 | 19.89 | 19.84 | 19.86 | 24,639 | +0.02(+0.08%) |
Dec 10, 2019 | 19.80 | 19.85 | 19.80 | 19.84 | 16,883 | +0.03(+0.16%) |
Dec 09, 2019 | 19.80 | 19.82 | 19.79 | 19.81 | 7,323 | +0.00(+0.00%) |
Dec 06, 2019 | 19.78 | 19.82 | 19.78 | 19.81 | 14,639 | -0.01(-0.04%) |
Dec 05, 2019 | 19.82 | 19.82 | 19.79 | 19.82 | 8,599 | +0.02(+0.08%) |
Dec 04, 2019 | 19.80 | 19.81 | 19.78 | 19.80 | 9,278 | +0.01(+0.04%) |
Dec 03, 2019 | 19.76 | 19.80 | 19.72 | 19.80 | 13,931 | +0.03(+0.16%) |
Dec 02, 2019 | 19.76 | 19.77 | 19.70 | 19.76 | 35,532 | +0.04(+0.18%) |
Nov 29, 2019 | 19.70 | 19.74 | 19.69 | 19.73 | 10,677 | +0.03(+0.13%) |
Nov 27, 2019 | 19.66 | 19.70 | 19.66 | 19.70 | 10,929 | +0.04(+0.20%) |
Nov 26, 2019 | 19.69 | 19.70 | 19.65 | 19.66 | 14,829 | -0.02(-0.08%) |
Nov 25, 2019 | 19.66 | 19.69 | 19.63 | 19.68 | 13,735 | +0.06(+0.28%) |
Nov 22, 2019 | 19.65 | 19.65 | 19.62 | 19.62 | 9,798 | -0.02(-0.12%) |
Nov 21, 2019 | 19.66 | 19.66 | 19.60 | 19.65 | 55,755 | -0.02(-0.12%) |
Nov 20, 2019 | 19.65 | 19.68 | 19.64 | 19.67 | 48,649 | +0.00(+0.00%) |
Nov 19, 2019 | 19.69 | 19.69 | 19.64 | 19.67 | 5,856 | -0.04(-0.20%) |
Nov 18, 2019 | 19.66 | 19.71 | 19.66 | 19.71 | 28,796 | +0.02(+0.12%) |
Nov 15, 2019 | 19.65 | 19.69 | 19.64 | 19.69 | 17,963 | +0.02(+0.12%) |
Nov 14, 2019 | 19.62 | 19.66 | 19.61 | 19.66 | 175,886 | +0.02(+0.08%) |
Nov 13, 2019 | 19.61 | 19.65 | 19.61 | 19.65 | 33,121 | -0.02(-0.08%) |
Nov 12, 2019 | 19.63 | 19.66 | 19.61 | 19.66 | 112,669 | +0.01(+0.04%) |
Nov 11, 2019 | 19.65 | 19.65 | 19.63 | 19.65 | 11,927 | -0.01(-0.04%) |
Nov 08, 2019 | 19.62 | 19.68 | 19.60 | 19.66 | 462,787 | +0.06(+0.28%) |
Nov 07, 2019 | 19.67 | 19.67 | 19.57 | 19.61 | 70,159 | -0.06(-0.32%) |
Nov 06, 2019 | 19.64 | 19.67 | 19.62 | 19.67 | 24,021 | +0.00(+0.00%) |
Nov 05, 2019 | 19.65 | 19.67 | 19.61 | 19.67 | 43,649 | +0.01(+0.04%) |
Nov 04, 2019 | 19.70 | 19.71 | 19.65 | 19.66 | 103,946 | -0.01(-0.06%) |
Nov 01, 2019 | 19.67 | 19.72 | 19.65 | 19.67 | 119,214 | +0.07(+0.35%) |
Oct 31, 2019 | 19.62 | 19.63 | 19.60 | 19.60 | 6,385 | -0.05(-0.24%) |
Oct 30, 2019 | 19.61 | 19.65 | 19.55 | 19.65 | 18,281 | +0.07(+0.36%) |
Oct 29, 2019 | 19.57 | 19.61 | 19.57 | 19.58 | 6,519 | +0.01(+0.04%) |
Oct 28, 2019 | 19.60 | 19.61 | 19.57 | 19.57 | 5,378 | -0.02(-0.12%) |
Oct 25, 2019 | 19.57 | 19.60 | 19.55 | 19.60 | 8,581 | +0.01(+0.06%) |
Oct 24, 2019 | 19.63 | 19.63 | 19.56 | 19.59 | 3,258 | -0.03(-0.14%) |
Oct 23, 2019 | 19.59 | 19.61 | 19.55 | 19.61 | 11,521 | +0.00(+0.00%) |
Oct 22, 2019 | 19.57 | 19.61 | 19.55 | 19.61 | 72,467 | +0.05(+0.24%) |
Oct 21, 2019 | 19.55 | 19.57 | 19.54 | 19.57 | 8,571 | +0.00(+0.00%) |
Oct 18, 2019 | 19.54 | 19.57 | 19.51 | 19.57 | 16,405 | +0.09(+0.45%) |
Oct 17, 2019 | 19.53 | 19.54 | 19.48 | 19.48 | 44,657 | -0.02(-0.08%) |
Oct 16, 2019 | 19.45 | 19.49 | 19.43 | 19.49 | 10,060 | +0.09(+0.45%) |
Oct 15, 2019 | 19.38 | 19.45 | 19.38 | 19.41 | 5,769 | +0.00(+0.00%) |
Oct 14, 2019 | 19.38 | 19.44 | 19.38 | 19.41 | 5,860 | -0.01(-0.04%) |
Oct 11, 2019 | 19.39 | 19.45 | 19.39 | 19.41 | 6,562 | +0.07(+0.37%) |
Oct 10, 2019 | 19.30 | 19.34 | 19.30 | 19.34 | 27,903 | +0.07(+0.37%) |
Oct 09, 2019 | 19.28 | 19.31 | 19.27 | 19.27 | 59,951 | +0.00(+0.00%) |
Oct 08, 2019 | 19.25 | 19.29 | 19.25 | 19.27 | 5,240 | +0.00(+0.00%) |
Oct 07, 2019 | 19.30 | 19.33 | 19.27 | 19.27 | 16,494 | -0.05(-0.27%) |
Oct 04, 2019 | 19.29 | 19.33 | 19.28 | 19.32 | 16,783 | +0.02(+0.10%) |
Oct 03, 2019 | 19.28 | 19.34 | 19.27 | 19.30 | 7,503 | +0.02(+0.12%) |
Oct 02, 2019 | 19.31 | 19.31 | 19.27 | 19.28 | 3,904 | -0.02(-0.08%) |