Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.21 | 19.22 | 19.07 | 19.11 | 78,700 | -0.27(-1.37%) |
Jan 30, 2020 | 19.31 | 19.40 | 19.21 | 19.38 | 37,053 | +0.25(+1.33%) |
Jan 29, 2020 | 19.25 | 19.25 | 19.12 | 19.12 | 25,136 | -0.22(-1.14%) |
Jan 28, 2020 | 19.14 | 19.35 | 19.14 | 19.34 | 67,221 | +0.19(+0.99%) |
Jan 27, 2020 | 19.17 | 19.23 | 19.11 | 19.15 | 33,662 | -0.02(-0.08%) |
Jan 24, 2020 | 19.31 | 19.31 | 19.12 | 19.16 | 47,000 | -0.03(-0.13%) |
Jan 23, 2020 | 19.18 | 19.38 | 19.00 | 19.19 | 111,305 | -0.14(-0.72%) |
Jan 22, 2020 | 19.26 | 19.40 | 19.26 | 19.33 | 145,801 | +0.08(+0.44%) |
Jan 21, 2020 | 19.35 | 19.40 | 19.14 | 19.25 | 55,438 | -0.15(-0.80%) |
Jan 17, 2020 | 19.28 | 19.48 | 19.28 | 19.40 | 53,700 | +0.00(+0.03%) |
Jan 16, 2020 | 19.07 | 19.41 | 19.07 | 19.39 | 42,899 | +0.05(+0.28%) |
Jan 15, 2020 | 19.27 | 19.38 | 19.27 | 19.34 | 20,740 | -0.14(-0.71%) |
Jan 14, 2020 | 19.53 | 19.53 | 19.35 | 19.48 | 28,347 | +0.45(+2.38%) |
Jan 13, 2020 | 19.00 | 19.04 | 18.89 | 19.02 | 108,592 | +0.05(+0.29%) |
Jan 10, 2020 | 18.62 | 19.04 | 18.62 | 18.97 | 70,800 | +0.30(+1.61%) |
Jan 09, 2020 | 18.55 | 18.80 | 18.55 | 18.67 | 129,817 | +0.53(+2.92%) |
Jan 08, 2020 | 18.25 | 18.27 | 18.13 | 18.14 | 57,808 | -0.04(-0.22%) |
Jan 07, 2020 | 18.18 | 18.23 | 18.10 | 18.18 | 46,129 | +0.20(+1.11%) |
Jan 06, 2020 | 17.83 | 18.02 | 17.83 | 17.98 | 93,081 | -0.36(-1.99%) |
Jan 03, 2020 | 17.90 | 18.40 | 17.90 | 18.34 | 51,800 | -0.13(-0.72%) |
Jan 02, 2020 | 18.57 | 18.57 | 18.40 | 18.48 | 48,552 | +0.16(+0.89%) |
Dec 31, 2019 | 18.29 | 18.63 | 18.25 | 18.32 | 29,500 | +0.09(+0.47%) |
Dec 30, 2019 | 17.94 | 18.29 | 17.94 | 18.23 | 70,927 | -0.16(-0.87%) |
Dec 27, 2019 | 18.69 | 18.69 | 18.28 | 18.39 | 55,100 | +0.09(+0.49%) |
Dec 26, 2019 | 18.28 | 18.37 | 18.28 | 18.30 | 50,520 | -0.08(-0.44%) |
Dec 24, 2019 | 18.15 | 18.43 | 18.15 | 18.38 | 28,900 | -0.23(-1.21%) |
Dec 23, 2019 | 18.36 | 18.66 | 18.36 | 18.61 | 55,653 | +0.16(+0.84%) |
Dec 20, 2019 | 18.32 | 18.47 | 18.32 | 18.45 | 192,500 | -0.10(-0.54%) |
Dec 19, 2019 | 18.45 | 18.55 | 18.43 | 18.55 | 31,941 | +0.05(+0.27%) |
Dec 18, 2019 | 18.55 | 18.62 | 18.48 | 18.50 | 69,784 | -0.09(-0.51%) |
Dec 17, 2019 | 18.46 | 18.63 | 18.35 | 18.59 | 78,958 | -0.01(-0.03%) |
Dec 16, 2019 | 18.57 | 18.61 | 18.53 | 18.60 | 42,164 | +0.06(+0.32%) |
Dec 13, 2019 | 18.37 | 18.58 | 18.37 | 18.54 | 59,300 | +0.02(+0.11%) |
Dec 12, 2019 | 18.49 | 18.63 | 18.47 | 18.52 | 56,215 | -0.21(-1.12%) |
Dec 11, 2019 | 18.54 | 18.80 | 18.51 | 18.73 | 49,137 | +0.15(+0.81%) |
Dec 10, 2019 | 18.53 | 18.95 | 18.41 | 18.58 | 90,679 | -0.10(-0.51%) |
Dec 09, 2019 | 18.69 | 18.77 | 18.64 | 18.68 | 43,849 | -0.13(-0.72%) |
Dec 06, 2019 | 18.54 | 18.83 | 18.54 | 18.81 | 28,000 | +0.04(+0.21%) |
Dec 05, 2019 | 18.85 | 18.85 | 18.75 | 18.77 | 34,840 | +0.01(+0.05%) |
Dec 04, 2019 | 18.77 | 18.80 | 18.74 | 18.76 | 19,105 | +0.12(+0.64%) |
Dec 03, 2019 | 18.48 | 18.64 | 18.48 | 18.64 | 74,526 | +0.05(+0.24%) |
Dec 02, 2019 | 18.68 | 18.68 | 18.50 | 18.59 | 59,127 | -0.00(-0.01%) |
Nov 29, 2019 | 18.65 | 18.65 | 18.55 | 18.60 | 31,300 | -0.18(-0.97%) |
Nov 27, 2019 | 18.58 | 18.92 | 18.58 | 18.78 | 42,300 | -0.25(-1.31%) |
Nov 26, 2019 | 18.99 | 19.07 | 18.99 | 19.03 | 33,755 | -0.06(-0.34%) |
Nov 25, 2019 | 19.15 | 19.15 | 19.02 | 19.09 | 35,059 | +0.17(+0.92%) |
Nov 22, 2019 | 18.91 | 18.96 | 18.90 | 18.92 | 33,700 | +0.26(+1.39%) |
Nov 21, 2019 | 18.33 | 18.69 | 18.07 | 18.66 | 41,259 | -0.20(-1.08%) |
Nov 20, 2019 | 18.88 | 18.95 | 18.81 | 18.86 | 27,149 | +0.12(+0.66%) |
Nov 19, 2019 | 19.12 | 19.12 | 18.59 | 18.74 | 35,795 | -0.35(-1.81%) |
Nov 18, 2019 | 19.02 | 19.09 | 19.02 | 19.09 | 24,326 | -0.49(-2.52%) |
Nov 15, 2019 | 19.48 | 19.58 | 19.48 | 19.58 | 33,200 | +0.03(+0.18%) |
Nov 14, 2019 | 19.31 | 19.56 | 19.31 | 19.55 | 28,576 | -0.04(-0.23%) |
Nov 13, 2019 | 19.43 | 19.71 | 19.28 | 19.59 | 21,627 | +0.06(+0.31%) |
Nov 12, 2019 | 19.64 | 19.64 | 19.43 | 19.53 | 16,240 | +0.14(+0.72%) |
Nov 11, 2019 | 19.42 | 19.45 | 19.35 | 19.39 | 22,666 | +0.23(+1.20%) |
Nov 08, 2019 | 18.91 | 19.23 | 18.91 | 19.16 | 19,900 | -0.12(-0.62%) |
Nov 07, 2019 | 19.29 | 19.36 | 19.27 | 19.28 | 16,665 | +0.16(+0.84%) |
Nov 06, 2019 | 18.95 | 19.14 | 18.95 | 19.12 | 22,671 | +0.17(+0.90%) |
Nov 05, 2019 | 18.83 | 19.01 | 18.83 | 18.95 | 24,777 | +0.20(+1.07%) |
Nov 04, 2019 | 18.41 | 18.89 | 18.41 | 18.75 | 29,672 | +0.00(+0.00%) |