Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.67 | 18.67 | 18.46 | 18.51 | 12,199 | -0.25(-1.31%) |
Jan 30, 2020 | 18.84 | 18.86 | 18.59 | 18.75 | 223,064 | -0.16(-0.83%) |
Jan 29, 2020 | 19.04 | 19.18 | 18.91 | 18.91 | 67,974 | +0.06(+0.33%) |
Jan 28, 2020 | 18.92 | 18.94 | 18.69 | 18.85 | 5,271 | -0.06(-0.32%) |
Jan 27, 2020 | 18.59 | 19.10 | 18.52 | 18.91 | 25,985 | +0.23(+1.22%) |
Jan 24, 2020 | 18.72 | 18.72 | 18.68 | 18.68 | 1,482 | -0.04(-0.19%) |
Jan 23, 2020 | 18.76 | 18.76 | 18.65 | 18.72 | 10,754 | +0.00(+0.00%) |
Jan 22, 2020 | 18.78 | 18.87 | 18.72 | 18.72 | 26,175 | -0.14(-0.74%) |
Jan 21, 2020 | 18.86 | 18.98 | 18.82 | 18.86 | 12,026 | -0.18(-0.97%) |
Jan 17, 2020 | 19.01 | 19.24 | 19.01 | 19.04 | 8,550 | +0.18(+0.98%) |
Jan 16, 2020 | 18.73 | 19.06 | 18.70 | 18.86 | 51,367 | +0.04(+0.19%) |
Jan 15, 2020 | 18.99 | 19.24 | 18.79 | 18.82 | 18,849 | -0.19(-1.01%) |
Jan 14, 2020 | 18.81 | 19.30 | 18.81 | 19.02 | 100,387 | +0.15(+0.79%) |
Jan 13, 2020 | 19.21 | 19.28 | 18.72 | 18.87 | 95,551 | -0.17(-0.90%) |
Jan 10, 2020 | 19.27 | 19.30 | 18.86 | 19.04 | 31,238 | -0.23(-1.21%) |
Jan 09, 2020 | 19.52 | 19.65 | 19.16 | 19.27 | 41,369 | -0.26(-1.35%) |
Jan 08, 2020 | 19.59 | 19.59 | 19.21 | 19.53 | 16,190 | -0.10(-0.49%) |
Jan 07, 2020 | 19.74 | 19.82 | 19.38 | 19.63 | 20,497 | -0.36(-1.78%) |
Jan 06, 2020 | 19.89 | 20.16 | 19.89 | 19.99 | 26,381 | -0.00(-0.02%) |
Jan 03, 2020 | 19.58 | 20.16 | 19.10 | 19.99 | 53,926 | +0.25(+1.29%) |
Jan 02, 2020 | 20.17 | 20.17 | 18.99 | 19.74 | 60,630 | -0.31(-1.53%) |
Dec 31, 2019 | 20.15 | 20.17 | 19.45 | 20.04 | 40,701 | -0.13(-0.65%) |
Dec 30, 2019 | 20.02 | 20.17 | 19.14 | 20.17 | 37,535 | +0.19(+0.97%) |
Dec 27, 2019 | 20.21 | 20.22 | 19.89 | 19.98 | 35,343 | -0.13(-0.65%) |
Dec 26, 2019 | 20.13 | 20.17 | 20.05 | 20.11 | 8,346 | -0.06(-0.30%) |
Dec 24, 2019 | 20.19 | 20.19 | 20.17 | 20.17 | 1,824 | +0.11(+0.57%) |
Dec 23, 2019 | 20.08 | 20.34 | 20.05 | 20.06 | 18,201 | -0.18(-0.87%) |
Dec 20, 2019 | 20.24 | 20.52 | 19.95 | 20.24 | 574,267 | -0.04(-0.22%) |
Dec 19, 2019 | 20.39 | 20.39 | 20.06 | 20.28 | 77,205 | -0.27(-1.32%) |
Dec 18, 2019 | 20.26 | 20.55 | 20.24 | 20.55 | 105,381 | +0.26(+1.29%) |
Dec 17, 2019 | 20.25 | 20.44 | 19.86 | 20.29 | 120,998 | +0.36(+1.79%) |
Dec 16, 2019 | 20.00 | 20.28 | 19.83 | 19.93 | 122,372 | +0.03(+0.18%) |
Dec 13, 2019 | 19.89 | 20.00 | 19.63 | 19.90 | 69,647 | +0.16(+0.79%) |
Dec 12, 2019 | 19.55 | 19.77 | 19.54 | 19.74 | 28,645 | +0.20(+1.03%) |
Dec 11, 2019 | 19.56 | 19.81 | 19.54 | 19.54 | 23,250 | -0.20(-1.02%) |
Dec 10, 2019 | 19.54 | 19.77 | 19.26 | 19.74 | 34,149 | +0.08(+0.40%) |
Dec 09, 2019 | 19.37 | 19.72 | 19.37 | 19.66 | 52,307 | +0.10(+0.49%) |
Dec 06, 2019 | 19.50 | 19.59 | 19.18 | 19.57 | 19,620 | +0.06(+0.31%) |
Dec 05, 2019 | 19.17 | 19.50 | 19.17 | 19.50 | 23,319 | +0.11(+0.58%) |
Dec 04, 2019 | 19.17 | 19.48 | 19.00 | 19.39 | 35,213 | +0.22(+1.14%) |
Dec 03, 2019 | 19.16 | 19.17 | 18.90 | 19.17 | 20,295 | +0.00(+0.00%) |
Dec 02, 2019 | 19.17 | 19.17 | 18.83 | 19.17 | 25,876 | +0.24(+1.29%) |
Nov 29, 2019 | 19.01 | 19.01 | 18.93 | 18.93 | 1,376 | -0.24(-1.23%) |
Nov 27, 2019 | 18.87 | 19.17 | 18.87 | 19.17 | 2,180 | -0.01(-0.05%) |
Nov 26, 2019 | 19.16 | 19.17 | 18.78 | 19.17 | 22,994 | +0.11(+0.59%) |
Nov 25, 2019 | 18.99 | 19.08 | 18.85 | 19.06 | 20,969 | +0.21(+1.11%) |
Nov 22, 2019 | 18.61 | 18.86 | 18.61 | 18.85 | 27,537 | +0.28(+1.50%) |
Nov 21, 2019 | 18.76 | 18.78 | 18.57 | 18.57 | 15,323 | -0.26(-1.37%) |
Nov 20, 2019 | 18.78 | 18.99 | 18.78 | 18.83 | 10,601 | +0.06(+0.30%) |
Nov 19, 2019 | 18.95 | 18.96 | 18.76 | 18.77 | 2,025 | -0.17(-0.92%) |
Nov 18, 2019 | 18.98 | 18.98 | 18.75 | 18.95 | 1,799 | +0.01(+0.05%) |
Nov 15, 2019 | 18.84 | 18.94 | 18.74 | 18.94 | 17,325 | +0.10(+0.56%) |
Nov 14, 2019 | 18.74 | 18.84 | 18.74 | 18.83 | 5,209 | -0.03(-0.16%) |
Nov 13, 2019 | 18.74 | 18.89 | 18.74 | 18.86 | 4,753 | +0.04(+0.21%) |
Nov 12, 2019 | 18.74 | 18.83 | 18.74 | 18.83 | 1,763 | +0.00(+0.00%) |
Nov 11, 2019 | 18.76 | 18.83 | 18.74 | 18.83 | 6,899 | +0.04(+0.23%) |
Nov 08, 2019 | 18.76 | 18.78 | 18.76 | 18.78 | 688 | +0.02(+0.09%) |
Nov 07, 2019 | 18.73 | 18.86 | 18.62 | 18.76 | 2,430 | -0.15(-0.78%) |
Nov 06, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 1,321 | +0.14(+0.77%) |
Nov 05, 2019 | 18.77 | 18.77 | 18.77 | 2 | +0.00(+0.00%) | |
Nov 04, 2019 | 18.62 | 18.94 | 18.62 | 18.77 | 7,806 | -0.18(-0.94%) |