Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.08 | 18.15 | 17.86 | 17.93 | 4,715,206 | -0.22(-1.20%) |
Jan 30, 2020 | 17.92 | 18.16 | 17.89 | 18.15 | 2,436,284 | +0.18(+0.98%) |
Jan 29, 2020 | 17.95 | 18.02 | 17.88 | 17.97 | 1,665,466 | +0.01(+0.03%) |
Jan 28, 2020 | 17.81 | 18.01 | 17.69 | 17.96 | 3,126,792 | +0.22(+1.26%) |
Jan 27, 2020 | 17.97 | 18.04 | 17.73 | 17.74 | 2,133,987 | -0.30(-1.68%) |
Jan 24, 2020 | 18.22 | 18.29 | 17.94 | 18.04 | 2,267,917 | -0.17(-0.93%) |
Jan 23, 2020 | 17.98 | 18.23 | 17.90 | 18.21 | 1,665,913 | +0.25(+1.42%) |
Jan 22, 2020 | 17.95 | 18.05 | 17.93 | 17.96 | 2,755,858 | +0.06(+0.34%) |
Jan 21, 2020 | 17.95 | 17.95 | 17.75 | 17.90 | 2,139,388 | -0.02(-0.14%) |
Jan 17, 2020 | 17.86 | 17.93 | 17.76 | 17.92 | 1,573,717 | +0.10(+0.58%) |
Jan 16, 2020 | 17.73 | 17.84 | 17.72 | 17.82 | 1,771,249 | +0.13(+0.72%) |
Jan 15, 2020 | 17.52 | 17.72 | 17.52 | 17.69 | 1,595,925 | +0.18(+1.04%) |
Jan 14, 2020 | 17.51 | 17.54 | 17.42 | 17.51 | 2,524,130 | -0.01(-0.03%) |
Jan 13, 2020 | 17.47 | 17.57 | 17.47 | 17.52 | 2,086,029 | +0.04(+0.24%) |
Jan 10, 2020 | 17.55 | 17.60 | 17.45 | 17.47 | 1,554,723 | -0.07(-0.38%) |
Jan 09, 2020 | 17.50 | 17.61 | 17.41 | 17.54 | 1,733,394 | +0.06(+0.35%) |
Jan 08, 2020 | 17.64 | 17.65 | 17.45 | 17.48 | 1,393,759 | -0.16(-0.93%) |
Jan 07, 2020 | 17.64 | 17.76 | 17.61 | 17.64 | 1,718,784 | -0.07(-0.41%) |
Jan 06, 2020 | 17.67 | 17.76 | 17.56 | 17.72 | 4,480,635 | +0.02(+0.14%) |
Jan 03, 2020 | 17.60 | 17.73 | 17.53 | 17.69 | 1,926,185 | +0.02(+0.14%) |
Jan 02, 2020 | 18.00 | 18.00 | 17.59 | 17.67 | 1,828,389 | -0.32(-1.78%) |
Dec 31, 2019 | 17.87 | 18.02 | 17.87 | 17.99 | 1,796,033 | +0.12(+0.68%) |
Dec 30, 2019 | 17.72 | 17.88 | 17.72 | 17.87 | 1,107,568 | +0.10(+0.55%) |
Dec 27, 2019 | 17.71 | 17.79 | 17.67 | 17.77 | 775,462 | +0.04(+0.20%) |
Dec 26, 2019 | 17.75 | 17.78 | 17.68 | 17.73 | 896,254 | +0.04(+0.24%) |
Dec 24, 2019 | 17.78 | 17.79 | 17.67 | 17.69 | 561,735 | -0.11(-0.61%) |
Dec 23, 2019 | 18.01 | 18.06 | 17.73 | 17.80 | 970,313 | -0.22(-1.24%) |
Dec 20, 2019 | 17.92 | 18.05 | 17.90 | 18.02 | 5,382,153 | +0.16(+0.92%) |
Dec 19, 2019 | 17.97 | 17.97 | 17.82 | 17.86 | 3,004,764 | -0.11(-0.61%) |
Dec 18, 2019 | 17.92 | 17.98 | 17.80 | 17.97 | 2,793,178 | +0.05(+0.30%) |
Dec 17, 2019 | 17.81 | 18.02 | 17.78 | 17.92 | 2,264,240 | +0.13(+0.75%) |
Dec 16, 2019 | 17.56 | 17.79 | 17.56 | 17.78 | 1,965,734 | +0.28(+1.63%) |
Dec 13, 2019 | 17.47 | 17.55 | 17.42 | 17.50 | 1,906,695 | +0.03(+0.17%) |
Dec 12, 2019 | 17.51 | 17.70 | 17.37 | 17.47 | 1,950,083 | -0.04(-0.24%) |
Dec 11, 2019 | 17.56 | 17.56 | 17.45 | 17.51 | 1,579,840 | +0.03(+0.20%) |
Dec 10, 2019 | 17.43 | 17.54 | 17.40 | 17.47 | 1,799,172 | +0.07(+0.38%) |
Dec 09, 2019 | 17.61 | 17.62 | 17.40 | 17.41 | 981,980 | -0.20(-1.16%) |
Dec 06, 2019 | 17.63 | 17.82 | 17.60 | 17.61 | 2,350,431 | +0.00(+0.00%) |
Dec 05, 2019 | 17.58 | 17.65 | 17.52 | 17.61 | 2,094,126 | -0.03(-0.17%) |
Dec 04, 2019 | 17.45 | 17.69 | 17.45 | 17.64 | 1,816,343 | +0.14(+0.79%) |
Dec 03, 2019 | 17.38 | 17.53 | 17.35 | 17.50 | 928,251 | +0.14(+0.80%) |
Dec 02, 2019 | 17.44 | 17.46 | 17.31 | 17.37 | 1,249,301 | -0.09(-0.52%) |
Nov 29, 2019 | 17.46 | 17.58 | 17.44 | 17.46 | 738,450 | -0.04(-0.24%) |
Nov 27, 2019 | 17.43 | 17.54 | 17.40 | 17.50 | 1,721,442 | +0.08(+0.45%) |
Nov 26, 2019 | 17.44 | 17.47 | 17.35 | 17.42 | 1,471,324 | -0.01(-0.03%) |
Nov 25, 2019 | 17.52 | 17.56 | 17.39 | 17.43 | 841,628 | -0.04(-0.24%) |
Nov 22, 2019 | 17.46 | 17.50 | 17.36 | 17.47 | 1,033,564 | +0.06(+0.35%) |
Nov 21, 2019 | 17.61 | 17.61 | 17.37 | 17.41 | 1,290,967 | -0.19(-1.09%) |
Nov 20, 2019 | 17.56 | 17.73 | 17.55 | 17.60 | 2,255,430 | +0.04(+0.21%) |
Nov 19, 2019 | 17.50 | 17.61 | 17.40 | 17.56 | 1,952,949 | +0.07(+0.41%) |
Nov 18, 2019 | 17.49 | 17.55 | 17.43 | 17.49 | 1,709,919 | +0.05(+0.31%) |
Nov 15, 2019 | 17.43 | 17.49 | 17.31 | 17.44 | 1,769,519 | +0.01(+0.07%) |
Nov 14, 2019 | 17.52 | 17.56 | 17.41 | 17.43 | 1,378,355 | -0.06(-0.34%) |
Nov 13, 2019 | 17.41 | 17.55 | 17.36 | 17.49 | 1,418,596 | +0.10(+0.59%) |
Nov 12, 2019 | 17.33 | 17.40 | 17.25 | 17.38 | 1,344,290 | +0.09(+0.52%) |
Nov 11, 2019 | 17.28 | 17.35 | 17.23 | 17.29 | 1,128,391 | +0.01(+0.07%) |
Nov 08, 2019 | 17.26 | 17.41 | 17.20 | 17.28 | 1,105,596 | +0.01(+0.03%) |
Nov 07, 2019 | 17.53 | 17.56 | 17.23 | 17.28 | 1,517,401 | -0.28(-1.58%) |
Nov 06, 2019 | 17.60 | 17.71 | 17.53 | 17.55 | 2,845,840 | -0.03(-0.17%) |
Nov 05, 2019 | 17.46 | 17.68 | 17.46 | 17.58 | 1,683,483 | +0.08(+0.45%) |
Nov 04, 2019 | 17.48 | 17.53 | 17.38 | 17.50 | 1,940,568 | +0.02(+0.14%) |