Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.29 | 18.29 | 18.29 | 18.29 | 416 | -0.29(-1.54%) |
Jan 30, 2020 | 18.33 | 18.57 | 18.33 | 18.57 | 161 | -0.28(-1.48%) |
Jan 29, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.11(+0.60%) |
Jan 28, 2020 | 18.76 | 18.76 | 18.74 | 18.74 | 587 | +0.01(+0.07%) |
Jan 27, 2020 | 18.51 | 18.72 | 18.51 | 18.72 | 1,842 | -0.99(-5.02%) |
Jan 24, 2020 | 19.83 | 19.87 | 19.71 | 19.71 | 624 | -0.23(-1.16%) |
Jan 23, 2020 | 19.82 | 19.94 | 19.82 | 19.94 | 2,280 | -0.54(-2.62%) |
Jan 22, 2020 | 20.41 | 20.48 | 20.41 | 20.48 | 1,776 | +0.10(+0.49%) |
Jan 21, 2020 | 20.46 | 20.46 | 20.38 | 20.38 | 1,679 | -0.55(-2.65%) |
Jan 17, 2020 | 20.92 | 20.94 | 20.92 | 20.94 | 624 | +0.10(+0.50%) |
Jan 16, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 99 | +0.04(+0.19%) |
Jan 15, 2020 | 20.82 | 20.82 | 20.79 | 20.79 | 954 | -0.13(-0.61%) |
Jan 14, 2020 | 20.95 | 20.95 | 20.86 | 20.92 | 4,243 | -0.13(-0.63%) |
Jan 13, 2020 | 20.95 | 21.05 | 20.95 | 21.05 | 1,862 | +0.45(+2.19%) |
Jan 10, 2020 | 20.64 | 20.64 | 20.60 | 20.60 | 416 | +0.00(+0.00%) |
Jan 09, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 210 | +0.15(+0.74%) |
Jan 08, 2020 | 20.35 | 20.49 | 20.35 | 20.45 | 989 | -0.04(-0.20%) |
Jan 07, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 42 | +0.09(+0.45%) |
Jan 06, 2020 | 20.45 | 20.45 | 20.40 | 20.40 | 314 | +0.05(+0.26%) |
Jan 03, 2020 | 20.31 | 20.35 | 20.31 | 20.35 | 208 | -0.14(-0.68%) |
Jan 02, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 312 | +0.31(+1.52%) |
Dec 31, 2019 | 20.16 | 20.18 | 20.16 | 20.18 | 520 | +0.27(+1.35%) |
Dec 30, 2019 | 19.94 | 19.94 | 19.91 | 19.91 | 1,140 | +0.16(+0.83%) |
Dec 27, 2019 | 19.72 | 19.77 | 19.67 | 19.75 | 5,206 | +0.05(+0.24%) |
Dec 26, 2019 | 19.68 | 19.70 | 19.66 | 19.70 | 2,774 | +0.21(+1.08%) |
Dec 24, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 104 | +0.17(+0.90%) |
Dec 23, 2019 | 19.37 | 19.39 | 19.31 | 19.31 | 3,353 | -0.39(-2.00%) |
Dec 20, 2019 | 19.65 | 19.71 | 19.50 | 19.71 | 8,329 | +0.09(+0.44%) |
Dec 19, 2019 | 19.77 | 19.77 | 19.50 | 19.62 | 9,475 | -0.06(-0.29%) |
Dec 18, 2019 | 19.85 | 19.85 | 19.59 | 19.68 | 35,979 | -0.15(-0.76%) |
Dec 17, 2019 | 19.76 | 19.83 | 19.76 | 19.83 | 267 | +0.30(+1.55%) |
Dec 16, 2019 | 19.52 | 19.53 | 19.52 | 19.53 | 583 | +0.15(+0.75%) |
Dec 13, 2019 | 19.48 | 19.69 | 19.29 | 19.38 | 5,724 | +0.09(+0.46%) |
Dec 12, 2019 | 19.19 | 19.29 | 19.19 | 19.29 | 1,113 | +0.21(+1.09%) |
Dec 11, 2019 | 19.05 | 19.08 | 19.05 | 19.08 | 530 | +0.00(+0.02%) |
Dec 10, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.17(+0.88%) |
Dec 09, 2019 | 18.95 | 18.99 | 18.91 | 18.91 | 2,655 | -0.16(-0.84%) |
Dec 06, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 106 | +0.19(+1.02%) |
Dec 05, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.11(+0.57%) |
Dec 04, 2019 | 18.75 | 18.78 | 18.75 | 18.78 | 106 | +0.21(+1.13%) |
Dec 03, 2019 | 18.47 | 18.57 | 18.47 | 18.56 | 790 | -0.07(-0.35%) |
Dec 02, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 434 | -0.02(-0.10%) |
Nov 29, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 106 | -0.33(-1.74%) |
Nov 27, 2019 | 18.87 | 18.98 | 18.87 | 18.98 | 848 | +0.06(+0.30%) |
Nov 26, 2019 | 18.88 | 18.92 | 18.88 | 18.92 | 14,636 | +0.16(+0.85%) |
Nov 25, 2019 | 18.82 | 18.82 | 18.76 | 18.76 | 1,272 | +0.09(+0.47%) |
Nov 22, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 106 | -0.21(-1.13%) |
Nov 21, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | -0.01(-0.05%) |
Nov 20, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 111 | -0.13(-0.70%) |
Nov 19, 2019 | 18.95 | 19.03 | 18.94 | 19.03 | 319 | +0.19(+1.00%) |
Nov 18, 2019 | 18.84 | 18.87 | 18.84 | 18.84 | 849 | -0.00(-0.03%) |
Nov 15, 2019 | 18.87 | 18.87 | 18.85 | 18.85 | 106 | -0.15(-0.77%) |
Nov 14, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 53 | +0.07(+0.35%) |
Nov 13, 2019 | 18.89 | 18.93 | 18.84 | 18.93 | 5,146 | -0.03(-0.14%) |
Nov 12, 2019 | 19.03 | 19.03 | 18.96 | 18.96 | 214 | -0.15(-0.78%) |
Nov 11, 2019 | 19.07 | 19.10 | 19.07 | 19.10 | 636 | -0.31(-1.62%) |
Nov 08, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 106 | -0.12(-0.63%) |
Nov 07, 2019 | 19.61 | 19.61 | 19.54 | 19.54 | 694 | +0.20(+1.02%) |
Nov 06, 2019 | 19.43 | 19.43 | 19.34 | 19.34 | 222 | -0.08(-0.39%) |
Nov 05, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 26 | +0.03(+0.18%) |
Nov 04, 2019 | 19.25 | 19.39 | 19.25 | 19.38 | 2,250 | +0.27(+1.40%) |