Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.94 | 17.95 | 17.91 | 17.93 | 76,500 | +0.00(+0.03%) |
Jan 30, 2020 | 17.92 | 17.93 | 17.92 | 17.93 | 9,522 | -0.02(-0.08%) |
Jan 29, 2020 | 17.90 | 17.94 | 17.90 | 17.94 | 35,870 | +0.05(+0.28%) |
Jan 28, 2020 | 17.92 | 17.93 | 17.89 | 17.89 | 40,141 | -0.02(-0.14%) |
Jan 27, 2020 | 17.93 | 17.93 | 17.90 | 17.91 | 80,499 | +0.01(+0.06%) |
Jan 24, 2020 | 17.91 | 17.92 | 17.89 | 17.91 | 9,600 | -0.00(-0.03%) |
Jan 23, 2020 | 17.90 | 17.91 | 17.89 | 17.91 | 21,610 | +0.01(+0.06%) |
Jan 22, 2020 | 17.90 | 17.90 | 17.87 | 17.90 | 83,196 | +0.01(+0.06%) |
Jan 21, 2020 | 17.88 | 17.89 | 17.86 | 17.89 | 37,819 | +0.02(+0.11%) |
Jan 17, 2020 | 17.86 | 17.87 | 17.85 | 17.87 | 14,500 | +0.00(+0.00%) |
Jan 16, 2020 | 17.87 | 17.87 | 17.85 | 17.87 | 22,715 | +0.00(+0.00%) |
Jan 15, 2020 | 17.85 | 17.87 | 17.84 | 17.87 | 239,802 | +0.04(+0.20%) |
Jan 14, 2020 | 17.85 | 17.85 | 17.82 | 17.83 | 127,189 | -0.02(-0.09%) |
Jan 13, 2020 | 17.85 | 17.85 | 17.82 | 17.85 | 38,935 | +0.00(+0.00%) |
Jan 10, 2020 | 17.83 | 17.85 | 17.82 | 17.85 | 198,400 | +0.03(+0.17%) |
Jan 09, 2020 | 17.81 | 17.84 | 17.81 | 17.82 | 81,414 | +0.01(+0.06%) |
Jan 08, 2020 | 17.82 | 17.84 | 17.81 | 17.81 | 44,396 | -0.03(-0.17%) |
Jan 07, 2020 | 17.84 | 17.84 | 17.81 | 17.84 | 78,664 | +0.01(+0.06%) |
Jan 06, 2020 | 17.83 | 17.84 | 17.81 | 17.83 | 39,369 | +0.00(+0.00%) |
Jan 03, 2020 | 17.80 | 17.83 | 17.80 | 17.83 | 95,200 | +0.04(+0.22%) |
Jan 02, 2020 | 17.80 | 17.80 | 17.78 | 17.79 | 74,302 | -0.01(-0.03%) |
Dec 31, 2019 | 17.80 | 17.80 | 17.78 | 17.80 | 42,100 | -0.00(-0.03%) |
Dec 30, 2019 | 17.78 | 17.80 | 17.76 | 17.80 | 45,669 | +0.01(+0.06%) |
Dec 27, 2019 | 17.81 | 17.81 | 17.79 | 17.79 | 6,600 | +0.00(+0.00%) |
Dec 26, 2019 | 17.79 | 17.81 | 17.78 | 17.79 | 43,779 | -0.01(-0.03%) |
Dec 24, 2019 | 17.79 | 17.80 | 17.79 | 17.80 | 3,000 | -0.00(-0.03%) |
Dec 23, 2019 | 17.77 | 17.81 | 17.77 | 17.80 | 15,777 | -0.01(-0.06%) |
Dec 20, 2019 | 17.80 | 17.81 | 17.79 | 17.81 | 84,400 | +0.00(+0.00%) |
Dec 19, 2019 | 17.78 | 17.81 | 17.78 | 17.81 | 26,238 | +0.00(+0.00%) |
Dec 18, 2019 | 17.77 | 17.81 | 17.77 | 17.81 | 7,559 | +0.01(+0.06%) |
Dec 17, 2019 | 17.77 | 17.81 | 17.77 | 17.80 | 52,510 | +0.01(+0.06%) |
Dec 16, 2019 | 17.77 | 17.80 | 17.77 | 17.79 | 44,510 | -0.01(-0.04%) |
Dec 13, 2019 | 17.79 | 17.80 | 17.78 | 17.80 | 4,400 | +0.01(+0.04%) |
Dec 12, 2019 | 17.78 | 17.80 | 17.78 | 17.79 | 78,490 | -0.01(-0.06%) |
Dec 11, 2019 | 17.77 | 17.80 | 17.77 | 17.80 | 22,910 | +0.03(+0.17%) |
Dec 10, 2019 | 17.78 | 17.79 | 17.77 | 17.77 | 16,561 | -0.01(-0.06%) |
Dec 09, 2019 | 17.79 | 17.79 | 17.76 | 17.78 | 15,683 | +0.01(+0.06%) |
Dec 06, 2019 | 17.78 | 17.78 | 17.75 | 17.77 | 32,400 | +0.00(+0.00%) |
Dec 05, 2019 | 17.78 | 17.78 | 17.76 | 17.77 | 21,832 | +0.01(+0.06%) |
Dec 04, 2019 | 17.79 | 17.79 | 17.75 | 17.76 | 20,568 | +0.00(+0.00%) |
Dec 03, 2019 | 17.77 | 17.78 | 17.76 | 17.76 | 31,554 | +0.01(+0.08%) |
Dec 02, 2019 | 17.76 | 17.77 | 17.74 | 17.75 | 49,918 | -0.05(-0.31%) |
Nov 29, 2019 | 17.77 | 17.80 | 17.77 | 17.80 | 68,600 | +0.02(+0.08%) |
Nov 27, 2019 | 17.77 | 17.79 | 17.77 | 17.79 | 118,800 | +0.02(+0.08%) |
Nov 26, 2019 | 17.78 | 17.79 | 17.76 | 17.77 | 93,245 | +0.02(+0.11%) |
Nov 25, 2019 | 17.76 | 17.77 | 17.75 | 17.75 | 68,403 | -0.01(-0.06%) |
Nov 22, 2019 | 17.75 | 17.77 | 17.75 | 17.76 | 144,800 | +0.00(+0.00%) |
Nov 21, 2019 | 17.76 | 17.76 | 17.74 | 17.76 | 28,640 | -0.01(-0.06%) |
Nov 20, 2019 | 17.76 | 17.78 | 17.76 | 17.77 | 16,270 | +0.02(+0.11%) |
Nov 19, 2019 | 17.75 | 17.77 | 17.73 | 17.75 | 18,897 | +0.00(+0.00%) |
Nov 18, 2019 | 17.76 | 17.76 | 17.74 | 17.75 | 54,979 | +0.00(+0.00%) |
Nov 15, 2019 | 17.75 | 17.79 | 17.73 | 17.75 | 291,400 | +0.02(+0.08%) |
Nov 14, 2019 | 17.73 | 17.76 | 17.73 | 17.73 | 67,043 | +0.00(+0.03%) |
Nov 13, 2019 | 17.72 | 17.76 | 17.72 | 17.73 | 25,570 | +0.02(+0.11%) |
Nov 12, 2019 | 17.74 | 17.74 | 17.71 | 17.71 | 15,568 | +0.00(+0.00%) |
Nov 11, 2019 | 17.73 | 17.73 | 17.71 | 17.71 | 7,860 | +0.00(+0.00%) |
Nov 08, 2019 | 17.71 | 17.73 | 17.71 | 17.71 | 13,600 | +0.02(+0.11%) |
Nov 07, 2019 | 17.73 | 17.73 | 17.69 | 17.69 | 81,197 | -0.03(-0.17%) |
Nov 06, 2019 | 17.75 | 17.75 | 17.72 | 17.72 | 9,704 | -0.02(-0.11%) |
Nov 05, 2019 | 17.72 | 17.74 | 17.72 | 17.74 | 12,162 | +0.01(+0.06%) |
Nov 04, 2019 | 17.75 | 17.75 | 17.72 | 17.73 | 9,206 | -0.03(-0.17%) |