Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.09 | 18.10 | 18.01 | 18.07 | 107,530 | -0.12(-0.65%) |
Jan 30, 2020 | 18.17 | 18.19 | 18.17 | 18.19 | 165 | -0.04(-0.25%) |
Jan 29, 2020 | 18.26 | 18.26 | 18.23 | 18.23 | 71,748 | -0.05(-0.26%) |
Jan 28, 2020 | 18.28 | 18.28 | 18.25 | 18.28 | 2,400 | +0.00(+0.01%) |
Jan 27, 2020 | 18.24 | 18.28 | 18.19 | 18.28 | 4,301 | -0.15(-0.80%) |
Jan 24, 2020 | 18.47 | 18.47 | 18.38 | 18.43 | 82,687 | -0.17(-0.90%) |
Jan 23, 2020 | 18.57 | 18.63 | 18.57 | 18.60 | 17,996 | -0.11(-0.60%) |
Jan 22, 2020 | 18.78 | 18.78 | 18.71 | 18.71 | 417,673 | -0.08(-0.45%) |
Jan 21, 2020 | 18.86 | 18.92 | 18.79 | 18.79 | 140,871 | -0.13(-0.69%) |
Jan 17, 2020 | 18.87 | 18.94 | 18.87 | 18.92 | 16,060 | +0.07(+0.35%) |
Jan 16, 2020 | 18.83 | 18.89 | 18.82 | 18.86 | 9,125 | -0.05(-0.29%) |
Jan 15, 2020 | 18.87 | 18.94 | 18.87 | 18.91 | 931 | -0.04(-0.22%) |
Jan 14, 2020 | 18.94 | 18.95 | 18.94 | 18.95 | 993 | +0.06(+0.32%) |
Jan 13, 2020 | 18.89 | 18.93 | 18.89 | 18.89 | 5,815 | -0.04(-0.19%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 125 | +0.10(+0.54%) |
Jan 09, 2020 | 18.77 | 18.83 | 18.77 | 18.83 | 1,833 | -0.02(-0.10%) |
Jan 08, 2020 | 18.98 | 18.98 | 18.84 | 18.84 | 1,296 | -0.18(-0.96%) |
Jan 07, 2020 | 18.99 | 19.03 | 18.97 | 19.03 | 8,425 | -0.01(-0.07%) |
Jan 06, 2020 | 19.05 | 19.05 | 19.04 | 19.04 | 1,185 | +0.12(+0.61%) |
Jan 03, 2020 | 18.97 | 18.98 | 18.92 | 18.92 | 4,391 | +0.04(+0.22%) |
Jan 02, 2020 | 18.87 | 18.88 | 18.87 | 18.88 | 356 | +0.01(+0.07%) |
Dec 31, 2019 | 18.89 | 18.89 | 18.87 | 18.87 | 250 | -0.07(-0.39%) |
Dec 30, 2019 | 18.93 | 18.94 | 18.93 | 18.94 | 174 | +0.03(+0.15%) |
Dec 27, 2019 | 18.94 | 18.94 | 18.92 | 18.92 | 627 | +0.01(+0.07%) |
Dec 26, 2019 | 18.90 | 19.00 | 18.85 | 18.90 | 2,234 | +0.10(+0.52%) |
Dec 24, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 501 | +0.07(+0.35%) |
Dec 23, 2019 | 18.73 | 18.76 | 18.73 | 18.74 | 1,197 | +0.05(+0.28%) |
Dec 20, 2019 | 18.71 | 18.75 | 18.67 | 18.69 | 9,056 | -0.01(-0.03%) |
Dec 19, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 241 | +0.06(+0.34%) |
Dec 18, 2019 | 18.64 | 18.64 | 18.62 | 18.63 | 2,181 | +0.03(+0.17%) |
Dec 17, 2019 | 18.68 | 18.68 | 18.60 | 18.60 | 672 | -0.02(-0.08%) |
Dec 16, 2019 | 18.59 | 18.69 | 18.59 | 18.62 | 723,579 | +0.04(+0.23%) |
Dec 13, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 251 | -0.01(-0.04%) |
Dec 12, 2019 | 18.56 | 18.58 | 18.56 | 18.58 | 333 | +0.06(+0.33%) |
Dec 11, 2019 | 18.53 | 18.55 | 18.52 | 18.52 | 25,081 | +0.02(+0.13%) |
Dec 10, 2019 | 18.50 | 18.51 | 18.49 | 18.50 | 3,465 | +0.02(+0.09%) |
Dec 09, 2019 | 18.50 | 18.50 | 18.47 | 18.48 | 1,866 | +0.00(+0.02%) |
Dec 06, 2019 | 18.50 | 18.50 | 18.48 | 18.48 | 125 | -0.07(-0.38%) |
Dec 05, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 730 | +0.00(+0.02%) |
Dec 04, 2019 | 18.56 | 18.56 | 18.54 | 18.54 | 125 | -0.03(-0.17%) |
Dec 03, 2019 | 18.65 | 18.65 | 18.58 | 18.58 | 1,244 | +0.01(+0.06%) |
Dec 02, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 2,796 | +0.01(+0.04%) |
Nov 29, 2019 | 18.60 | 18.60 | 18.56 | 18.56 | 8,301 | +0.04(+0.24%) |
Nov 27, 2019 | 18.52 | 18.52 | 18.51 | 18.51 | 125 | -0.04(-0.21%) |
Nov 26, 2019 | 18.54 | 18.56 | 18.54 | 18.55 | 1,557 | +0.03(+0.16%) |
Nov 25, 2019 | 18.55 | 18.55 | 18.52 | 18.52 | 2,545 | +0.01(+0.05%) |
Nov 22, 2019 | 18.51 | 18.53 | 18.50 | 18.51 | 2,389 | +0.00(+0.00%) |
Nov 21, 2019 | 18.54 | 18.56 | 18.51 | 18.51 | 1,645 | -0.04(-0.21%) |
Nov 20, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 1,233 | -0.00(-0.02%) |
Nov 19, 2019 | 18.57 | 18.57 | 18.56 | 18.56 | 177 | +0.03(+0.17%) |
Nov 18, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 301 | +0.04(+0.21%) |
Nov 15, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 125 | -0.03(-0.15%) |
Nov 14, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 391 | +0.03(+0.15%) |
Nov 13, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 377 | +0.00(+0.02%) |
Nov 12, 2019 | 18.48 | 18.49 | 18.47 | 18.48 | 3,330 | +0.02(+0.09%) |
Nov 11, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 11 | -0.01(-0.05%) |
Nov 08, 2019 | 18.50 | 18.52 | 18.47 | 18.47 | 5,031 | -0.07(-0.39%) |
Nov 07, 2019 | 18.53 | 18.55 | 18.53 | 18.55 | 5,099 | -0.11(-0.57%) |
Nov 06, 2019 | 18.67 | 18.67 | 18.64 | 18.65 | 3,172 | +0.03(+0.15%) |
Nov 05, 2019 | 18.64 | 18.64 | 18.62 | 18.62 | 880 | -0.07(-0.40%) |
Nov 04, 2019 | 18.74 | 18.74 | 18.69 | 18.70 | 1,509 | -0.04(-0.20%) |