Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.48 | 18.60 | 17.68 | 17.69 | 21,548 | -0.64(-3.51%) |
Jan 30, 2020 | 18.28 | 18.53 | 18.21 | 18.34 | 12,571 | +0.03(+0.14%) |
Jan 29, 2020 | 18.39 | 18.39 | 18.31 | 18.31 | 15,864 | -0.07(-0.37%) |
Jan 28, 2020 | 18.57 | 18.57 | 18.32 | 18.38 | 8,500 | +0.01(+0.05%) |
Jan 27, 2020 | 18.46 | 18.59 | 18.37 | 18.37 | 7,970 | -0.19(-1.01%) |
Jan 24, 2020 | 18.75 | 18.85 | 18.56 | 18.56 | 25,476 | -0.26(-1.40%) |
Jan 23, 2020 | 18.79 | 18.98 | 18.72 | 18.82 | 23,820 | +0.00(+0.00%) |
Jan 22, 2020 | 19.05 | 19.05 | 18.57 | 18.82 | 17,709 | +0.09(+0.45%) |
Jan 21, 2020 | 18.88 | 19.05 | 18.74 | 18.74 | 4,726 | -0.20(-1.03%) |
Jan 17, 2020 | 19.42 | 19.42 | 18.93 | 18.93 | 11,270 | -0.30(-1.55%) |
Jan 16, 2020 | 19.34 | 19.45 | 19.23 | 19.23 | 9,310 | +0.03(+0.18%) |
Jan 15, 2020 | 19.16 | 19.36 | 19.08 | 19.20 | 17,021 | +0.05(+0.27%) |
Jan 14, 2020 | 19.13 | 19.49 | 19.13 | 19.15 | 10,613 | -0.17(-0.88%) |
Jan 13, 2020 | 18.99 | 19.39 | 18.95 | 19.32 | 17,216 | +0.29(+1.52%) |
Jan 10, 2020 | 18.82 | 19.12 | 18.82 | 19.03 | 21,837 | +0.13(+0.68%) |
Jan 09, 2020 | 19.14 | 19.14 | 18.87 | 18.90 | 5,809 | -0.09(-0.45%) |
Jan 08, 2020 | 19.16 | 19.19 | 18.87 | 18.99 | 14,759 | +0.05(+0.27%) |
Jan 07, 2020 | 18.83 | 19.23 | 18.83 | 18.93 | 10,515 | +0.03(+0.14%) |
Jan 06, 2020 | 18.75 | 19.16 | 18.75 | 18.91 | 20,398 | +0.06(+0.32%) |
Jan 03, 2020 | 18.64 | 18.94 | 18.64 | 18.85 | 21,367 | -0.02(-0.09%) |
Jan 02, 2020 | 19.06 | 19.31 | 18.70 | 18.87 | 23,379 | -0.40(-2.08%) |
Dec 31, 2019 | 19.25 | 19.27 | 19.12 | 19.27 | 16,084 | +0.01(+0.04%) |
Dec 30, 2019 | 19.39 | 19.39 | 19.18 | 19.26 | 19,615 | -0.12(-0.62%) |
Dec 27, 2019 | 19.38 | 19.57 | 19.26 | 19.38 | 27,472 | -0.20(-1.00%) |
Dec 26, 2019 | 19.58 | 19.60 | 19.57 | 19.57 | 10,733 | -0.05(-0.26%) |
Dec 24, 2019 | 19.58 | 19.76 | 19.57 | 19.62 | 13,149 | +0.02(+0.09%) |
Dec 23, 2019 | 19.76 | 19.76 | 19.32 | 19.61 | 16,235 | -0.25(-1.24%) |
Dec 20, 2019 | 19.54 | 19.85 | 19.54 | 19.85 | 69,972 | +0.36(+1.84%) |
Dec 19, 2019 | 19.42 | 19.57 | 19.42 | 19.50 | 11,504 | +0.08(+0.39%) |
Dec 18, 2019 | 19.58 | 19.59 | 19.16 | 19.42 | 14,925 | -0.05(-0.26%) |
Dec 17, 2019 | 19.50 | 19.59 | 19.46 | 19.47 | 18,626 | -0.03(-0.13%) |
Dec 16, 2019 | 19.59 | 19.59 | 19.39 | 19.50 | 12,538 | +0.16(+0.84%) |
Dec 13, 2019 | 19.17 | 19.48 | 19.16 | 19.34 | 19,136 | +0.05(+0.26%) |
Dec 12, 2019 | 18.92 | 19.35 | 18.92 | 19.28 | 27,203 | +0.52(+2.77%) |
Dec 11, 2019 | 18.74 | 18.95 | 18.09 | 18.76 | 16,002 | +0.09(+0.50%) |
Dec 10, 2019 | 18.74 | 18.85 | 18.65 | 18.67 | 27,382 | -0.07(-0.36%) |
Dec 09, 2019 | 18.87 | 18.95 | 18.74 | 18.74 | 6,575 | -0.03(-0.14%) |
Dec 06, 2019 | 18.47 | 18.99 | 18.42 | 18.76 | 53,653 | +0.51(+2.80%) |
Dec 05, 2019 | 18.51 | 18.53 | 18.25 | 18.25 | 10,229 | -0.06(-0.33%) |
Dec 04, 2019 | 18.06 | 18.51 | 18.06 | 18.31 | 15,295 | +0.06(+0.33%) |
Dec 03, 2019 | 18.31 | 18.31 | 17.98 | 18.25 | 14,736 | -0.14(-0.79%) |
Dec 02, 2019 | 18.46 | 18.52 | 18.31 | 18.40 | 7,446 | -0.27(-1.46%) |
Nov 29, 2019 | 18.40 | 18.67 | 18.40 | 18.67 | 2,230 | -0.04(-0.23%) |
Nov 27, 2019 | 18.55 | 18.80 | 18.55 | 18.71 | 5,752 | +0.14(+0.78%) |
Nov 26, 2019 | 18.88 | 18.88 | 18.55 | 18.57 | 8,446 | -0.19(-1.00%) |
Nov 25, 2019 | 18.53 | 18.81 | 18.53 | 18.76 | 16,902 | +0.20(+1.10%) |
Nov 22, 2019 | 18.61 | 18.61 | 18.53 | 18.55 | 2,935 | +0.06(+0.32%) |
Nov 21, 2019 | 18.44 | 18.59 | 18.44 | 18.49 | 4,463 | +0.05(+0.28%) |
Nov 20, 2019 | 18.36 | 18.71 | 18.36 | 18.44 | 22,755 | -0.20(-1.05%) |
Nov 19, 2019 | 18.62 | 18.70 | 18.34 | 18.64 | 11,701 | +0.14(+0.78%) |
Nov 18, 2019 | 18.70 | 18.70 | 18.31 | 18.49 | 6,133 | -0.10(-0.55%) |
Nov 15, 2019 | 18.80 | 18.89 | 18.59 | 18.59 | 15,027 | -0.07(-0.36%) |
Nov 14, 2019 | 18.65 | 18.86 | 18.65 | 18.66 | 19,280 | +0.14(+0.74%) |
Nov 13, 2019 | 18.47 | 18.73 | 18.30 | 18.53 | 22,452 | -0.07(-0.37%) |
Nov 12, 2019 | 18.73 | 18.86 | 18.59 | 18.59 | 11,583 | -0.08(-0.41%) |
Nov 11, 2019 | 18.43 | 18.67 | 18.43 | 18.67 | 5,595 | +0.32(+1.72%) |
Nov 08, 2019 | 18.50 | 18.83 | 18.31 | 18.36 | 17,375 | -0.15(-0.83%) |
Nov 07, 2019 | 18.30 | 18.66 | 18.19 | 18.51 | 22,896 | +0.34(+1.88%) |
Nov 06, 2019 | 18.62 | 18.62 | 18.05 | 18.17 | 15,341 | -0.49(-2.60%) |
Nov 05, 2019 | 18.63 | 18.68 | 18.59 | 18.65 | 4,807 | +0.26(+1.39%) |
Nov 04, 2019 | 18.59 | 18.78 | 18.28 | 18.40 | 12,893 | -0.20(-1.05%) |