Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.32 | 17.33 | 17.24 | 17.25 | 1,480,552 | -0.15(-0.84%) |
Jan 30, 2020 | 17.36 | 17.43 | 17.26 | 17.40 | 2,355,146 | +0.01(+0.05%) |
Jan 29, 2020 | 17.53 | 17.53 | 17.39 | 17.39 | 1,105,134 | -0.19(-1.08%) |
Jan 28, 2020 | 17.48 | 17.61 | 17.46 | 17.58 | 1,291,655 | +0.15(+0.87%) |
Jan 27, 2020 | 17.45 | 17.54 | 17.43 | 17.43 | 1,336,313 | -0.27(-1.55%) |
Jan 24, 2020 | 17.79 | 17.80 | 17.64 | 17.70 | 1,327,592 | -0.15(-0.85%) |
Jan 23, 2020 | 17.85 | 17.86 | 17.79 | 17.85 | 805,155 | -0.11(-0.63%) |
Jan 22, 2020 | 18.00 | 18.02 | 17.95 | 17.96 | 599,243 | -0.08(-0.42%) |
Jan 21, 2020 | 18.12 | 18.12 | 18.01 | 18.04 | 856,698 | -0.18(-0.99%) |
Jan 17, 2020 | 18.29 | 18.31 | 18.21 | 18.22 | 292,495 | +0.16(+0.89%) |
Jan 16, 2020 | 18.07 | 18.13 | 18.04 | 18.06 | 1,008,412 | +0.06(+0.32%) |
Jan 15, 2020 | 18.03 | 18.09 | 18.00 | 18.00 | 1,014,397 | -0.14(-0.78%) |
Jan 14, 2020 | 18.20 | 18.21 | 18.13 | 18.14 | 758,858 | -0.09(-0.47%) |
Jan 13, 2020 | 18.24 | 18.31 | 18.22 | 18.23 | 1,174,386 | +0.07(+0.36%) |
Jan 10, 2020 | 18.27 | 18.28 | 18.16 | 18.16 | 889,853 | -0.16(-0.88%) |
Jan 09, 2020 | 18.48 | 18.50 | 18.31 | 18.32 | 693,364 | -0.06(-0.31%) |
Jan 08, 2020 | 18.23 | 18.45 | 18.19 | 18.38 | 1,346,372 | +0.11(+0.62%) |
Jan 07, 2020 | 18.20 | 18.27 | 18.17 | 18.27 | 841,974 | +0.09(+0.47%) |
Jan 06, 2020 | 18.00 | 18.21 | 18.00 | 18.18 | 449,607 | +0.09(+0.52%) |
Jan 03, 2020 | 18.20 | 18.24 | 18.07 | 18.09 | 312,474 | -0.26(-1.44%) |
Jan 02, 2020 | 18.49 | 18.49 | 18.29 | 18.35 | 520,051 | -0.20(-1.07%) |
Dec 31, 2019 | 18.47 | 18.58 | 18.44 | 18.55 | 546,090 | +0.17(+0.93%) |
Dec 30, 2019 | 18.50 | 18.54 | 18.37 | 18.38 | 273,704 | +0.09(+0.47%) |
Dec 27, 2019 | 18.29 | 18.31 | 18.27 | 18.30 | 177,273 | -0.03(-0.15%) |
Dec 26, 2019 | 18.36 | 18.42 | 18.32 | 18.32 | 303,365 | -0.03(-0.15%) |
Dec 24, 2019 | 18.48 | 18.54 | 18.34 | 18.35 | 356,237 | -0.08(-0.44%) |
Dec 23, 2019 | 18.37 | 18.48 | 18.36 | 18.43 | 473,206 | +0.03(+0.15%) |
Dec 20, 2019 | 18.46 | 18.49 | 18.30 | 18.40 | 266,877 | -0.02(-0.10%) |
Dec 19, 2019 | 18.48 | 18.52 | 18.37 | 18.42 | 313,688 | -0.01(-0.05%) |
Dec 18, 2019 | 18.33 | 18.47 | 18.32 | 18.43 | 288,458 | +0.14(+0.77%) |
Dec 17, 2019 | 18.22 | 18.35 | 18.20 | 18.29 | 218,082 | +0.01(+0.05%) |
Dec 16, 2019 | 18.19 | 18.32 | 18.19 | 18.28 | 274,696 | +0.19(+1.04%) |
Dec 13, 2019 | 18.23 | 18.35 | 18.04 | 18.09 | 1,556,803 | -0.22(-1.18%) |
Dec 12, 2019 | 18.09 | 18.42 | 18.08 | 18.31 | 957,168 | +0.28(+1.57%) |
Dec 11, 2019 | 18.07 | 18.08 | 17.91 | 18.03 | 1,492,591 | -0.13(-0.73%) |
Dec 10, 2019 | 18.08 | 18.20 | 18.07 | 18.16 | 1,007,508 | +0.00(+0.00%) |
Dec 09, 2019 | 18.12 | 18.17 | 18.11 | 18.16 | 1,239,562 | -0.05(-0.26%) |
Dec 06, 2019 | 18.23 | 18.27 | 18.11 | 18.21 | 965,322 | +0.10(+0.57%) |
Dec 05, 2019 | 18.16 | 18.17 | 18.07 | 18.10 | 930,061 | +0.08(+0.47%) |
Dec 04, 2019 | 17.95 | 18.08 | 17.92 | 18.02 | 824,714 | +0.18(+1.00%) |
Dec 03, 2019 | 17.99 | 18.00 | 17.76 | 17.84 | 1,288,907 | -0.37(-2.02%) |
Dec 02, 2019 | 18.23 | 18.26 | 18.12 | 18.21 | 496,447 | +0.24(+1.31%) |
Nov 29, 2019 | 17.92 | 18.06 | 17.92 | 17.97 | 275,897 | +0.05(+0.26%) |
Nov 27, 2019 | 17.95 | 18.04 | 17.91 | 17.92 | 270,061 | +0.06(+0.32%) |
Nov 26, 2019 | 17.90 | 17.90 | 17.85 | 17.87 | 222,342 | -0.12(-0.65%) |
Nov 25, 2019 | 17.97 | 18.00 | 17.95 | 17.99 | 142,335 | -0.04(-0.24%) |
Nov 22, 2019 | 18.01 | 18.06 | 17.98 | 18.03 | 211,061 | -0.03(-0.16%) |
Nov 21, 2019 | 18.07 | 18.13 | 18.01 | 18.06 | 751,887 | +0.10(+0.58%) |
Nov 20, 2019 | 18.03 | 18.04 | 17.93 | 17.95 | 265,550 | -0.19(-1.04%) |
Nov 19, 2019 | 18.23 | 18.23 | 18.11 | 18.14 | 419,023 | -0.13(-0.72%) |
Nov 18, 2019 | 18.25 | 18.29 | 18.20 | 18.27 | 406,472 | -0.05(-0.26%) |
Nov 15, 2019 | 18.35 | 18.35 | 18.24 | 18.32 | 323,436 | +0.03(+0.15%) |
Nov 14, 2019 | 18.30 | 18.32 | 18.22 | 18.29 | 671,160 | -0.19(-1.02%) |
Nov 13, 2019 | 18.44 | 18.52 | 18.42 | 18.48 | 483,711 | -0.11(-0.61%) |
Nov 12, 2019 | 18.65 | 18.72 | 18.56 | 18.59 | 508,648 | -0.08(-0.45%) |
Nov 11, 2019 | 18.60 | 18.73 | 18.60 | 18.68 | 236,191 | +0.00(+0.00%) |
Nov 08, 2019 | 18.66 | 18.70 | 18.56 | 18.68 | 585,114 | +0.07(+0.35%) |
Nov 07, 2019 | 18.49 | 18.75 | 18.49 | 18.61 | 1,084,233 | +0.33(+1.80%) |
Nov 06, 2019 | 18.28 | 18.37 | 18.23 | 18.28 | 1,023,172 | -0.11(-0.61%) |
Nov 05, 2019 | 18.38 | 18.45 | 18.29 | 18.40 | 859,861 | +0.22(+1.19%) |
Nov 04, 2019 | 18.15 | 18.21 | 18.14 | 18.18 | 265,213 | +0.24(+1.31%) |