Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.49 | 18.49 | 18.15 | 18.15 | 14,633 | -0.27(-1.48%) |
Jan 30, 2020 | 18.36 | 18.42 | 18.19 | 18.42 | 39,258 | -0.11(-0.58%) |
Jan 29, 2020 | 18.61 | 18.62 | 18.43 | 18.53 | 31,626 | -0.02(-0.12%) |
Jan 28, 2020 | 18.36 | 18.58 | 18.35 | 18.55 | 44,144 | +0.25(+1.39%) |
Jan 27, 2020 | 18.30 | 18.42 | 18.15 | 18.30 | 18,929 | -0.43(-2.29%) |
Jan 24, 2020 | 18.91 | 19.03 | 18.65 | 18.73 | 18,901 | -0.08(-0.44%) |
Jan 23, 2020 | 18.77 | 18.83 | 18.66 | 18.81 | 15,426 | +0.01(+0.08%) |
Jan 22, 2020 | 18.80 | 18.87 | 18.80 | 18.80 | 17,066 | +0.18(+0.98%) |
Jan 21, 2020 | 18.71 | 18.71 | 18.58 | 18.61 | 44,161 | -0.06(-0.34%) |
Jan 17, 2020 | 18.75 | 18.75 | 18.62 | 18.68 | 37,700 | -0.00(-0.03%) |
Jan 16, 2020 | 18.62 | 18.72 | 18.61 | 18.68 | 7,962 | +0.21(+1.12%) |
Jan 15, 2020 | 18.53 | 18.59 | 18.46 | 18.48 | 13,404 | -0.03(-0.19%) |
Jan 14, 2020 | 18.54 | 18.54 | 18.38 | 18.51 | 26,719 | +0.02(+0.11%) |
Jan 13, 2020 | 18.31 | 18.55 | 18.31 | 18.49 | 24,950 | +0.18(+0.97%) |
Jan 10, 2020 | 18.34 | 18.45 | 18.31 | 18.31 | 27,335 | -0.03(-0.19%) |
Jan 09, 2020 | 18.21 | 18.38 | 18.21 | 18.35 | 41,186 | +0.21(+1.17%) |
Jan 08, 2020 | 18.07 | 18.21 | 18.02 | 18.14 | 9,216 | +0.09(+0.49%) |
Jan 07, 2020 | 18.01 | 18.10 | 17.95 | 18.05 | 20,590 | +0.11(+0.61%) |
Jan 06, 2020 | 17.71 | 17.96 | 17.68 | 17.94 | 20,826 | +0.04(+0.22%) |
Jan 03, 2020 | 17.76 | 17.96 | 17.76 | 17.90 | 9,552 | -0.11(-0.59%) |
Jan 02, 2020 | 17.67 | 18.02 | 17.67 | 18.01 | 14,090 | +0.39(+2.22%) |
Dec 31, 2019 | 17.56 | 17.61 | 17.50 | 17.61 | 5,995 | +0.06(+0.34%) |
Dec 30, 2019 | 17.81 | 17.81 | 17.51 | 17.55 | 11,668 | -0.20(-1.14%) |
Dec 27, 2019 | 17.87 | 17.87 | 17.74 | 17.76 | 5,396 | +0.00(+0.03%) |
Dec 26, 2019 | 17.75 | 17.80 | 17.73 | 17.75 | 4,734 | +0.06(+0.36%) |
Dec 24, 2019 | 17.77 | 17.77 | 17.62 | 17.69 | 7,636 | -0.02(-0.11%) |
Dec 23, 2019 | 17.68 | 17.73 | 17.65 | 17.71 | 9,247 | +0.08(+0.45%) |
Dec 20, 2019 | 17.58 | 17.67 | 17.58 | 17.63 | 9,774 | +0.11(+0.62%) |
Dec 19, 2019 | 17.43 | 17.52 | 17.43 | 17.52 | 5,062 | +0.14(+0.78%) |
Dec 18, 2019 | 17.41 | 17.45 | 17.34 | 17.38 | 18,409 | +0.05(+0.29%) |
Dec 17, 2019 | 17.30 | 17.38 | 17.30 | 17.33 | 9,868 | +0.06(+0.37%) |
Dec 16, 2019 | 17.34 | 17.36 | 17.26 | 17.27 | 13,647 | +0.06(+0.36%) |
Dec 13, 2019 | 17.03 | 17.24 | 17.03 | 17.21 | 8,960 | +0.16(+0.93%) |
Dec 12, 2019 | 16.94 | 17.07 | 16.94 | 17.05 | 8,490 | +0.17(+0.99%) |
Dec 11, 2019 | 16.84 | 16.89 | 16.79 | 16.88 | 19,057 | +0.05(+0.32%) |
Dec 10, 2019 | 16.89 | 16.93 | 16.83 | 16.83 | 7,646 | +0.00(+0.03%) |
Dec 09, 2019 | 16.93 | 17.00 | 16.82 | 16.82 | 8,296 | -0.09(-0.52%) |
Dec 06, 2019 | 16.93 | 16.95 | 16.89 | 16.91 | 2,749 | +0.14(+0.82%) |
Dec 05, 2019 | 16.81 | 16.81 | 16.74 | 16.77 | 4,807 | -0.01(-0.06%) |
Dec 04, 2019 | 16.74 | 16.79 | 16.73 | 16.78 | 3,222 | +0.11(+0.68%) |
Dec 03, 2019 | 16.60 | 16.67 | 16.47 | 16.67 | 10,490 | -0.07(-0.40%) |
Dec 02, 2019 | 17.10 | 17.10 | 16.69 | 16.74 | 11,870 | -0.26(-1.55%) |
Nov 29, 2019 | 16.97 | 17.04 | 16.97 | 17.00 | 18,837 | -0.10(-0.56%) |
Nov 27, 2019 | 17.11 | 17.11 | 17.04 | 17.10 | 1,832 | +0.08(+0.49%) |
Nov 26, 2019 | 16.95 | 17.03 | 16.95 | 17.02 | 6,304 | +0.00(+0.03%) |
Nov 25, 2019 | 16.94 | 17.03 | 16.94 | 17.01 | 3,928 | +0.20(+1.20%) |
Nov 22, 2019 | 16.75 | 16.81 | 16.70 | 16.81 | 9,163 | +0.10(+0.59%) |
Nov 21, 2019 | 16.72 | 16.78 | 16.70 | 16.71 | 3,259 | -0.05(-0.29%) |
Nov 20, 2019 | 16.80 | 16.88 | 16.72 | 16.76 | 9,147 | -0.06(-0.38%) |
Nov 19, 2019 | 16.82 | 16.83 | 16.75 | 16.82 | 12,967 | +0.05(+0.29%) |
Nov 18, 2019 | 16.78 | 16.84 | 16.69 | 16.77 | 11,223 | +0.05(+0.32%) |
Nov 15, 2019 | 16.70 | 16.72 | 16.66 | 16.72 | 8,858 | +0.19(+1.16%) |
Nov 14, 2019 | 16.50 | 16.59 | 16.50 | 16.53 | 11,745 | -0.07(-0.39%) |
Nov 13, 2019 | 16.61 | 16.65 | 16.55 | 16.59 | 15,709 | -0.02(-0.14%) |
Nov 12, 2019 | 16.62 | 16.70 | 16.62 | 16.62 | 10,403 | +0.07(+0.42%) |
Nov 11, 2019 | 16.60 | 16.60 | 16.47 | 16.55 | 21,086 | +0.08(+0.47%) |
Nov 08, 2019 | 16.44 | 16.48 | 16.44 | 16.47 | 5,803 | +0.12(+0.73%) |
Nov 07, 2019 | 16.34 | 16.50 | 16.34 | 16.35 | 3,934 | +0.12(+0.77%) |
Nov 06, 2019 | 16.26 | 16.26 | 16.20 | 16.23 | 2,451 | -0.03(-0.16%) |
Nov 05, 2019 | 16.45 | 16.45 | 16.21 | 16.25 | 17,072 | -0.27(-1.66%) |
Nov 04, 2019 | 16.36 | 16.53 | 16.30 | 16.53 | 59,162 | +0.32(+2.00%) |