Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.42 | 18.42 | 18.09 | 18.14 | 30,000 | -0.75(-3.94%) |
Jan 30, 2020 | 18.91 | 18.92 | 18.71 | 18.89 | 19,601 | -0.36(-1.90%) |
Jan 29, 2020 | 19.30 | 19.34 | 19.25 | 19.25 | 9,118 | +0.25(+1.32%) |
Jan 28, 2020 | 18.71 | 19.01 | 18.68 | 19.00 | 15,340 | +0.12(+0.64%) |
Jan 27, 2020 | 18.88 | 18.94 | 18.83 | 18.88 | 5,025 | -0.63(-3.23%) |
Jan 24, 2020 | 19.72 | 19.76 | 19.46 | 19.51 | 86,600 | +0.01(+0.05%) |
Jan 23, 2020 | 19.21 | 19.50 | 19.18 | 19.50 | 22,674 | -0.24(-1.22%) |
Jan 22, 2020 | 19.95 | 19.97 | 19.68 | 19.74 | 32,392 | -0.36(-1.77%) |
Jan 21, 2020 | 20.34 | 20.39 | 20.10 | 20.10 | 24,754 | +0.31(+1.55%) |
Jan 17, 2020 | 19.78 | 19.81 | 19.74 | 19.79 | 4,400 | +0.16(+0.82%) |
Jan 16, 2020 | 19.42 | 19.69 | 19.42 | 19.63 | 4,178 | +0.40(+2.08%) |
Jan 15, 2020 | 19.23 | 19.27 | 19.15 | 19.23 | 7,326 | -0.14(-0.70%) |
Jan 14, 2020 | 19.19 | 19.37 | 19.19 | 19.37 | 5,468 | +0.03(+0.14%) |
Jan 13, 2020 | 19.19 | 19.34 | 19.19 | 19.34 | 2,167 | +0.12(+0.62%) |
Jan 10, 2020 | 19.34 | 19.39 | 19.18 | 19.22 | 53,600 | -0.29(-1.49%) |
Jan 09, 2020 | 19.52 | 19.52 | 19.41 | 19.51 | 2,935 | -0.12(-0.61%) |
Jan 08, 2020 | 19.53 | 19.73 | 19.53 | 19.63 | 6,348 | +0.21(+1.08%) |
Jan 07, 2020 | 19.50 | 19.52 | 19.42 | 19.42 | 20,774 | +0.05(+0.26%) |
Jan 06, 2020 | 19.38 | 19.38 | 19.28 | 19.37 | 9,882 | +0.02(+0.10%) |
Jan 03, 2020 | 19.48 | 19.53 | 19.35 | 19.35 | 14,900 | -0.62(-3.13%) |
Jan 02, 2020 | 19.89 | 20.01 | 19.86 | 19.98 | 14,052 | +0.54(+2.76%) |
Dec 31, 2019 | 19.54 | 19.54 | 19.42 | 19.44 | 3,600 | -0.07(-0.35%) |
Dec 30, 2019 | 19.67 | 19.68 | 19.48 | 19.51 | 7,446 | -0.46(-2.32%) |
Dec 27, 2019 | 19.98 | 20.04 | 19.95 | 19.97 | 3,000 | +0.39(+1.99%) |
Dec 26, 2019 | 19.75 | 19.80 | 19.58 | 19.58 | 3,583 | -0.04(-0.20%) |
Dec 24, 2019 | 19.55 | 19.77 | 19.55 | 19.62 | 5,700 | -0.01(-0.05%) |
Dec 23, 2019 | 19.69 | 19.70 | 19.63 | 19.63 | 5,750 | -0.04(-0.20%) |
Dec 20, 2019 | 19.66 | 19.72 | 19.63 | 19.67 | 4,700 | -0.02(-0.10%) |
Dec 19, 2019 | 19.81 | 19.81 | 19.62 | 19.69 | 7,535 | -0.22(-1.13%) |
Dec 18, 2019 | 20.02 | 20.02 | 19.87 | 19.91 | 3,378 | -0.36(-1.78%) |
Dec 17, 2019 | 20.28 | 20.33 | 20.25 | 20.27 | 3,263 | +0.04(+0.20%) |
Dec 16, 2019 | 20.17 | 20.26 | 20.17 | 20.23 | 7,632 | +0.30(+1.53%) |
Dec 13, 2019 | 19.92 | 20.14 | 19.86 | 19.93 | 6,900 | +0.30(+1.53%) |
Dec 12, 2019 | 19.40 | 19.67 | 19.40 | 19.63 | 12,553 | +0.61(+3.21%) |
Dec 11, 2019 | 18.88 | 19.02 | 18.87 | 19.02 | 12,258 | +0.24(+1.28%) |
Dec 10, 2019 | 18.75 | 18.90 | 18.75 | 18.78 | 30,980 | -0.15(-0.79%) |
Dec 09, 2019 | 18.95 | 18.99 | 18.82 | 18.93 | 52,599 | +0.17(+0.93%) |
Dec 06, 2019 | 18.71 | 18.79 | 18.70 | 18.76 | 7,500 | +0.43(+2.35%) |
Dec 05, 2019 | 18.34 | 18.35 | 18.28 | 18.32 | 5,271 | -0.05(-0.30%) |
Dec 04, 2019 | 18.32 | 18.41 | 18.32 | 18.38 | 5,798 | +0.55(+3.07%) |
Dec 03, 2019 | 17.71 | 17.85 | 17.63 | 17.83 | 16,992 | -0.07(-0.38%) |
Dec 02, 2019 | 18.00 | 18.00 | 17.88 | 17.90 | 12,675 | -0.22(-1.21%) |
Nov 29, 2019 | 18.20 | 18.26 | 18.12 | 18.12 | 7,400 | -0.13(-0.71%) |
Nov 27, 2019 | 18.02 | 18.30 | 17.91 | 18.25 | 35,100 | +0.10(+0.55%) |
Nov 26, 2019 | 18.16 | 18.20 | 18.12 | 18.15 | 13,566 | +0.02(+0.14%) |
Nov 25, 2019 | 18.00 | 18.13 | 18.00 | 18.12 | 3,707 | +0.16(+0.92%) |
Nov 22, 2019 | 17.89 | 17.96 | 17.88 | 17.96 | 10,200 | +0.28(+1.58%) |
Nov 21, 2019 | 17.64 | 17.68 | 17.58 | 17.68 | 7,217 | -0.08(-0.43%) |
Nov 20, 2019 | 17.88 | 17.95 | 17.70 | 17.76 | 9,257 | -0.29(-1.62%) |
Nov 19, 2019 | 18.23 | 18.23 | 18.04 | 18.05 | 14,825 | -0.13(-0.72%) |
Nov 18, 2019 | 18.14 | 18.21 | 18.14 | 18.18 | 7,532 | -0.41(-2.21%) |
Nov 15, 2019 | 18.55 | 18.59 | 18.53 | 18.59 | 8,700 | +0.32(+1.72%) |
Nov 14, 2019 | 18.29 | 18.29 | 18.20 | 18.27 | 5,915 | +0.06(+0.36%) |
Nov 13, 2019 | 18.19 | 18.28 | 18.19 | 18.21 | 10,586 | -0.10(-0.55%) |
Nov 12, 2019 | 18.41 | 18.41 | 18.31 | 18.31 | 2,140 | -0.14(-0.73%) |
Nov 11, 2019 | 18.39 | 18.47 | 18.39 | 18.45 | 5,617 | -0.07(-0.40%) |
Nov 08, 2019 | 18.41 | 18.57 | 18.30 | 18.52 | 17,400 | +0.08(+0.43%) |
Nov 07, 2019 | 18.57 | 18.57 | 18.44 | 18.44 | 7,249 | +0.03(+0.14%) |
Nov 06, 2019 | 18.44 | 18.49 | 18.39 | 18.41 | 4,716 | -0.11(-0.57%) |
Nov 05, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 7,412 | -0.01(-0.03%) |
Nov 04, 2019 | 18.56 | 18.57 | 18.49 | 18.53 | 5,493 | +0.48(+2.67%) |