Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.42 | 17.44 | 16.78 | 16.80 | 55,826 | -0.76(-4.33%) |
Jan 30, 2020 | 17.42 | 17.56 | 17.37 | 17.56 | 28,363 | -0.01(-0.05%) |
Jan 29, 2020 | 17.65 | 17.65 | 17.55 | 17.56 | 19,381 | -0.03(-0.15%) |
Jan 28, 2020 | 17.64 | 17.75 | 17.55 | 17.59 | 17,886 | +0.08(+0.46%) |
Jan 27, 2020 | 17.43 | 17.65 | 17.43 | 17.51 | 153,749 | +0.02(+0.10%) |
Jan 24, 2020 | 17.68 | 17.69 | 17.49 | 17.49 | 22,822 | -0.15(-0.86%) |
Jan 23, 2020 | 17.58 | 17.80 | 17.41 | 17.64 | 30,821 | -0.19(-1.05%) |
Jan 22, 2020 | 18.12 | 18.12 | 17.52 | 17.83 | 25,748 | -0.31(-1.72%) |
Jan 21, 2020 | 18.40 | 18.58 | 18.12 | 18.14 | 17,914 | -0.43(-2.31%) |
Jan 17, 2020 | 18.74 | 18.74 | 18.21 | 18.57 | 23,941 | +0.00(+0.00%) |
Jan 16, 2020 | 18.28 | 18.59 | 18.13 | 18.57 | 61,816 | +0.25(+1.37%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.27 | 18.32 | 16,989 | -0.17(-0.92%) |
Jan 14, 2020 | 18.79 | 18.89 | 18.48 | 18.49 | 70,158 | -0.37(-1.94%) |
Jan 13, 2020 | 18.81 | 19.09 | 18.23 | 18.86 | 22,916 | +0.02(+0.09%) |
Jan 10, 2020 | 19.29 | 19.29 | 18.84 | 18.84 | 25,619 | -0.35(-1.82%) |
Jan 09, 2020 | 19.18 | 19.34 | 19.04 | 19.19 | 26,156 | +0.07(+0.37%) |
Jan 08, 2020 | 19.03 | 19.25 | 19.03 | 19.12 | 18,195 | +0.13(+0.71%) |
Jan 07, 2020 | 18.84 | 19.14 | 18.84 | 18.99 | 16,022 | -0.24(-1.26%) |
Jan 06, 2020 | 19.05 | 19.39 | 18.95 | 19.23 | 21,252 | +0.18(+0.94%) |
Jan 03, 2020 | 19.03 | 19.35 | 19.03 | 19.05 | 14,320 | -0.19(-0.98%) |
Jan 02, 2020 | 19.31 | 19.35 | 19.14 | 19.24 | 16,243 | -0.13(-0.69%) |
Dec 31, 2019 | 19.31 | 19.45 | 19.31 | 19.37 | 18,571 | +0.02(+0.09%) |
Dec 30, 2019 | 19.31 | 19.49 | 19.07 | 19.35 | 17,356 | -0.03(-0.14%) |
Dec 27, 2019 | 19.30 | 19.41 | 19.28 | 19.38 | 22,375 | +0.01(+0.05%) |
Dec 26, 2019 | 19.45 | 19.47 | 19.14 | 19.37 | 9,396 | -0.19(-0.96%) |
Dec 24, 2019 | 19.55 | 19.56 | 19.32 | 19.56 | 2,237 | +0.00(+0.00%) |
Dec 23, 2019 | 19.59 | 19.80 | 19.01 | 19.56 | 13,510 | -0.12(-0.59%) |
Dec 20, 2019 | 19.35 | 19.67 | 19.23 | 19.67 | 121,162 | +0.29(+1.48%) |
Dec 19, 2019 | 19.50 | 19.66 | 19.39 | 19.39 | 38,320 | -0.12(-0.60%) |
Dec 18, 2019 | 19.54 | 19.66 | 19.49 | 19.50 | 33,070 | +0.06(+0.32%) |
Dec 17, 2019 | 19.19 | 19.57 | 19.19 | 19.44 | 33,836 | +0.18(+0.93%) |
Dec 16, 2019 | 19.33 | 19.57 | 19.14 | 19.26 | 38,589 | +0.00(+0.00%) |
Dec 13, 2019 | 19.24 | 19.41 | 19.04 | 19.26 | 22,263 | +0.04(+0.23%) |
Dec 12, 2019 | 19.01 | 19.51 | 18.91 | 19.22 | 39,966 | +0.09(+0.47%) |
Dec 11, 2019 | 18.87 | 19.21 | 18.87 | 19.13 | 21,566 | +0.18(+0.94%) |
Dec 10, 2019 | 18.66 | 19.06 | 18.66 | 18.95 | 26,728 | +0.16(+0.86%) |
Dec 09, 2019 | 18.74 | 18.90 | 18.70 | 18.79 | 24,331 | -0.08(-0.43%) |
Dec 06, 2019 | 18.95 | 19.10 | 18.87 | 18.87 | 40,387 | +0.21(+1.15%) |
Dec 05, 2019 | 18.57 | 18.70 | 18.57 | 18.65 | 23,811 | -0.03(-0.14%) |
Dec 04, 2019 | 18.44 | 18.69 | 18.44 | 18.68 | 14,192 | +0.20(+1.06%) |
Dec 03, 2019 | 18.75 | 18.75 | 18.48 | 18.48 | 33,584 | -0.25(-1.34%) |
Dec 02, 2019 | 18.71 | 18.80 | 18.62 | 18.73 | 16,573 | -0.13(-0.66%) |
Nov 29, 2019 | 18.74 | 18.86 | 18.74 | 18.86 | 5,929 | -0.02(-0.09%) |
Nov 27, 2019 | 18.59 | 19.06 | 18.59 | 18.88 | 17,340 | +0.20(+1.05%) |
Nov 26, 2019 | 18.49 | 18.84 | 18.49 | 18.68 | 31,036 | +0.13(+0.72%) |
Nov 25, 2019 | 18.50 | 18.68 | 18.50 | 18.55 | 37,696 | +0.15(+0.83%) |
Nov 22, 2019 | 18.36 | 18.54 | 18.36 | 18.40 | 9,733 | -0.06(-0.34%) |
Nov 21, 2019 | 18.64 | 18.64 | 18.35 | 18.46 | 19,743 | -0.06(-0.34%) |
Nov 20, 2019 | 18.56 | 18.85 | 18.46 | 18.52 | 32,328 | -0.20(-1.05%) |
Nov 19, 2019 | 18.77 | 18.79 | 18.57 | 18.72 | 48,423 | +0.00(+0.00%) |
Nov 18, 2019 | 18.59 | 18.73 | 18.41 | 18.72 | 18,559 | +0.04(+0.19%) |
Nov 15, 2019 | 18.68 | 18.75 | 18.55 | 18.68 | 16,557 | +0.09(+0.48%) |
Nov 14, 2019 | 18.43 | 18.59 | 18.43 | 18.59 | 23,872 | +0.08(+0.43%) |
Nov 13, 2019 | 18.33 | 18.56 | 18.33 | 18.51 | 14,385 | +0.00(+0.00%) |
Nov 12, 2019 | 18.59 | 18.65 | 18.51 | 18.51 | 22,342 | -0.04(-0.19%) |
Nov 11, 2019 | 18.55 | 18.63 | 18.46 | 18.55 | 26,806 | +0.05(+0.29%) |
Nov 08, 2019 | 18.54 | 18.55 | 18.33 | 18.49 | 23,270 | +0.04(+0.24%) |
Nov 07, 2019 | 18.77 | 18.88 | 18.35 | 18.45 | 29,529 | -0.29(-1.53%) |
Nov 06, 2019 | 18.97 | 19.02 | 18.63 | 18.73 | 23,994 | -0.21(-1.13%) |
Nov 05, 2019 | 19.07 | 19.08 | 18.64 | 18.95 | 24,695 | -0.04(-0.19%) |
Nov 04, 2019 | 19.00 | 19.16 | 18.80 | 18.99 | 24,373 | +0.04(+0.19%) |