Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.58 | 18.58 | 18.58 | 18.58 | 2,900 | -0.02(-0.11%) |
Jan 30, 2020 | 18.58 | 18.60 | 18.58 | 18.60 | 1,800 | -0.06(-0.32%) |
Jan 29, 2020 | 18.66 | 18.66 | 18.63 | 18.66 | 3,800 | +0.01(+0.05%) |
Jan 28, 2020 | 18.65 | 18.65 | 18.62 | 18.65 | 1,600 | +0.01(+0.05%) |
Jan 27, 2020 | 18.64 | 18.64 | 18.64 | 18.64 | 1,500 | -0.03(-0.16%) |
Jan 24, 2020 | 18.69 | 18.69 | 18.67 | 18.67 | 5,000 | +0.00(+0.00%) |
Jan 23, 2020 | 18.68 | 18.74 | 18.67 | 18.67 | 10,890 | -0.03(-0.16%) |
Jan 22, 2020 | 18.71 | 18.71 | 18.70 | 18.70 | 1,200 | -0.08(-0.43%) |
Jan 21, 2020 | 18.72 | 18.78 | 18.72 | 18.78 | 1,000 | +0.08(+0.43%) |
Jan 20, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 1,400 | -0.03(-0.16%) |
Jan 17, 2020 | 18.73 | 18.73 | 18.73 | 18.73 | 601 | +0.07(+0.38%) |
Jan 16, 2020 | 18.66 | 18.66 | 18.66 | 18.66 | 2,000 | -0.03(-0.16%) |
Jan 15, 2020 | 18.72 | 18.72 | 18.69 | 18.69 | 3,200 | +0.00(+0.00%) |
Jan 14, 2020 | 18.69 | 18.71 | 18.69 | 18.69 | 1,100 | +0.03(+0.16%) |
Jan 13, 2020 | 18.68 | 18.69 | 18.66 | 18.66 | 1,563 | -0.03(-0.16%) |
Jan 10, 2020 | 18.68 | 18.69 | 18.68 | 18.69 | 3,100 | +0.02(+0.11%) |
Jan 09, 2020 | 18.68 | 18.68 | 18.65 | 18.67 | 5,400 | +0.00(+0.00%) |
Jan 08, 2020 | 18.64 | 18.67 | 18.63 | 18.67 | 2,115 | +0.04(+0.21%) |
Jan 07, 2020 | 18.64 | 18.64 | 18.63 | 18.63 | 1,800 | +0.00(+0.00%) |
Jan 06, 2020 | 18.63 | 18.63 | 18.63 | 18.63 | 1,281 | +0.00(+0.00%) |
Jan 02, 2020 | 18.63 | 18.63 | 18.63 | 0 | +0.02(+0.11%) | |
Dec 31, 2019 | 18.61 | 18.61 | 18.61 | 0 | -0.01(-0.05%) | |
Dec 30, 2019 | 18.70 | 18.70 | 18.58 | 18.62 | 2,100 | -0.05(-0.27%) |
Dec 27, 2019 | 18.69 | 18.69 | 18.67 | 18.67 | 1,500 | +0.05(+0.27%) |
Dec 23, 2019 | 18.62 | 18.62 | 18.62 | 0 | -0.07(-0.37%) | |
Dec 20, 2019 | 18.70 | 18.70 | 18.69 | 18.69 | 6,887 | +0.04(+0.21%) |
Dec 19, 2019 | 18.65 | 18.68 | 18.65 | 18.65 | 1,300 | +0.00(+0.00%) |
Dec 18, 2019 | 18.66 | 18.66 | 18.64 | 18.65 | 4,000 | +0.02(+0.11%) |
Dec 17, 2019 | 18.60 | 18.63 | 18.60 | 18.63 | 2,712 | +0.06(+0.32%) |
Dec 16, 2019 | 18.59 | 18.59 | 18.57 | 18.57 | 1,300 | +0.03(+0.16%) |
Dec 13, 2019 | 18.48 | 18.57 | 18.48 | 18.54 | 2,267 | +0.02(+0.11%) |
Dec 12, 2019 | 18.53 | 18.53 | 18.51 | 18.52 | 4,200 | +0.01(+0.05%) |
Dec 11, 2019 | 18.47 | 18.52 | 18.47 | 18.51 | 4,700 | +0.03(+0.16%) |
Dec 10, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 1,900 | +0.00(+0.00%) |
Dec 09, 2019 | 18.48 | 18.48 | 18.47 | 18.48 | 2,801 | +0.04(+0.22%) |
Dec 06, 2019 | 18.45 | 18.45 | 18.44 | 18.44 | 3,465 | +0.01(+0.05%) |
Dec 05, 2019 | 18.42 | 18.43 | 18.42 | 18.43 | 1,300 | +0.08(+0.44%) |
Dec 04, 2019 | 18.32 | 18.35 | 18.32 | 18.35 | 6,312 | +0.02(+0.11%) |
Dec 03, 2019 | 18.32 | 18.33 | 18.31 | 18.33 | 1,800 | +0.02(+0.11%) |
Dec 02, 2019 | 18.33 | 18.33 | 18.31 | 18.31 | 1,402 | -0.06(-0.33%) |
Nov 29, 2019 | 18.37 | 18.37 | 18.35 | 18.37 | 2,201 | -0.02(-0.11%) |
Nov 28, 2019 | 18.34 | 18.39 | 18.34 | 18.39 | 2,600 | -0.03(-0.16%) |
Nov 27, 2019 | 18.39 | 18.42 | 18.39 | 18.42 | 3,072 | +0.03(+0.16%) |
Nov 26, 2019 | 18.41 | 18.41 | 18.39 | 18.39 | 9,501 | +0.02(+0.11%) |
Nov 25, 2019 | 18.37 | 18.38 | 18.37 | 18.37 | 1,600 | +0.01(+0.05%) |
Nov 22, 2019 | 18.31 | 18.38 | 18.31 | 18.36 | 4,970 | +0.00(+0.00%) |
Nov 21, 2019 | 18.38 | 18.38 | 18.34 | 18.36 | 3,300 | -0.02(-0.11%) |
Nov 20, 2019 | 18.40 | 18.40 | 18.37 | 18.38 | 1,850 | +0.01(+0.05%) |
Nov 19, 2019 | 18.38 | 18.38 | 18.37 | 18.37 | 1,700 | -0.04(-0.22%) |
Nov 18, 2019 | 18.36 | 18.41 | 18.36 | 18.41 | 5,457 | +0.04(+0.22%) |
Nov 15, 2019 | 18.32 | 18.38 | 18.32 | 18.37 | 3,629 | +0.04(+0.22%) |
Nov 14, 2019 | 18.34 | 18.35 | 18.33 | 18.33 | 10,122 | +0.01(+0.05%) |
Nov 13, 2019 | 18.30 | 18.34 | 18.30 | 18.32 | 13,132 | +0.01(+0.05%) |
Nov 12, 2019 | 18.30 | 18.33 | 18.28 | 18.31 | 25,297 | +0.00(+0.00%) |
Nov 11, 2019 | 18.35 | 18.36 | 18.29 | 18.31 | 6,145 | +0.02(+0.11%) |
Nov 08, 2019 | 18.30 | 18.30 | 18.29 | 18.29 | 617 | +0.03(+0.16%) |
Nov 07, 2019 | 18.28 | 18.28 | 18.26 | 18.26 | 1,728 | +0.02(+0.11%) |
Nov 06, 2019 | 18.27 | 18.27 | 18.24 | 18.24 | 12,601 | -0.07(-0.38%) |
Nov 05, 2019 | 18.29 | 18.31 | 18.29 | 18.31 | 920 | +0.02(+0.11%) |
Nov 04, 2019 | 18.24 | 18.29 | 18.24 | 18.29 | 1,800 | +0.05(+0.27%) |