Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.40 | 16.42 | 16.22 | 16.27 | 1,500 | -0.31(-1.88%) |
Jan 30, 2020 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | -0.17(-1.04%) |
Jan 29, 2020 | 16.92 | 16.92 | 16.75 | 16.75 | 202 | -0.06(-0.38%) |
Jan 28, 2020 | 16.77 | 16.82 | 16.64 | 16.82 | 22,196 | +0.09(+0.52%) |
Jan 27, 2020 | 17.05 | 17.05 | 16.73 | 16.73 | 121 | -0.28(-1.67%) |
Jan 24, 2020 | 17.39 | 17.39 | 17.01 | 17.01 | 100 | -0.38(-2.20%) |
Jan 23, 2020 | 17.32 | 17.68 | 16.80 | 17.40 | 15,882 | -0.03(-0.16%) |
Jan 22, 2020 | 17.50 | 17.50 | 17.42 | 17.42 | 747 | -0.42(-2.36%) |
Jan 21, 2020 | 18.09 | 18.09 | 17.78 | 17.85 | 1,668 | -0.57(-3.08%) |
Jan 17, 2020 | 18.80 | 18.80 | 18.34 | 18.41 | 3,300 | -0.12(-0.67%) |
Jan 16, 2020 | 18.54 | 18.54 | 18.54 | 18.54 | 67 | +0.08(+0.41%) |
Jan 15, 2020 | 18.46 | 18.46 | 18.46 | 18.46 | 12 | +0.12(+0.66%) |
Jan 14, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.25(+1.38%) |
Jan 13, 2020 | 18.19 | 18.19 | 18.09 | 18.09 | 352 | +0.23(+1.32%) |
Jan 10, 2020 | 17.99 | 18.27 | 17.83 | 17.86 | 3,300 | -0.72(-3.86%) |
Jan 09, 2020 | 19.99 | 19.99 | 18.57 | 18.57 | 5,602 | -0.13(-0.69%) |
Jan 08, 2020 | 19.06 | 19.06 | 18.70 | 18.70 | 100 | -0.29(-1.50%) |
Jan 07, 2020 | 19.22 | 19.22 | 18.77 | 18.99 | 240 | -0.00(-0.00%) |
Jan 06, 2020 | 18.95 | 18.99 | 18.91 | 18.99 | 3,336 | +0.33(+1.75%) |
Jan 03, 2020 | 18.61 | 18.66 | 18.54 | 18.66 | 800 | +0.13(+0.71%) |
Jan 02, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 114 | +0.22(+1.19%) |
Dec 31, 2019 | 15.00 | 18.34 | 15.00 | 18.31 | 2,300 | +0.16(+0.88%) |
Dec 30, 2019 | 18.93 | 18.93 | 18.05 | 18.15 | 707 | -0.32(-1.75%) |
Dec 27, 2019 | 18.38 | 18.48 | 18.38 | 18.48 | 700 | -0.29(-1.55%) |
Dec 26, 2019 | 18.66 | 18.78 | 18.66 | 18.77 | 255 | +0.21(+1.12%) |
Dec 24, 2019 | 18.52 | 18.56 | 18.45 | 18.56 | 1,300 | +0.05(+0.25%) |
Dec 23, 2019 | 18.19 | 18.51 | 18.19 | 18.51 | 100 | +0.39(+2.17%) |
Dec 20, 2019 | 17.86 | 18.17 | 17.86 | 18.12 | 1,000 | -0.04(-0.23%) |
Dec 19, 2019 | 18.90 | 18.95 | 17.99 | 18.16 | 2,603 | -0.20(-1.08%) |
Dec 18, 2019 | 17.95 | 18.36 | 17.95 | 18.36 | 2,800 | +0.28(+1.57%) |
Dec 17, 2019 | 18.09 | 18.12 | 18.08 | 18.08 | 903 | +0.27(+1.49%) |
Dec 16, 2019 | 17.66 | 17.81 | 17.66 | 17.81 | 2,908 | +0.46(+2.62%) |
Dec 13, 2019 | 17.51 | 17.55 | 17.25 | 17.35 | 700 | -0.31(-1.75%) |
Dec 12, 2019 | 17.63 | 17.69 | 17.57 | 17.66 | 822 | +0.14(+0.80%) |
Dec 11, 2019 | 17.52 | 17.52 | 17.52 | 17.52 | 40 | -0.04(-0.24%) |
Dec 10, 2019 | 17.27 | 17.57 | 17.25 | 17.57 | 600 | +0.63(+3.72%) |
Dec 09, 2019 | 16.30 | 16.94 | 16.30 | 16.94 | 3,423 | +0.60(+3.64%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.33 | 16.34 | 1,600 | +0.05(+0.29%) |
Dec 05, 2019 | 16.09 | 16.29 | 16.09 | 16.29 | 157 | -0.05(-0.28%) |
Dec 04, 2019 | 16.22 | 16.58 | 16.21 | 16.34 | 2,461 | +0.12(+0.76%) |
Dec 03, 2019 | 16.50 | 16.50 | 16.22 | 16.22 | 741 | -0.13(-0.78%) |
Dec 02, 2019 | 16.98 | 16.98 | 16.34 | 16.34 | 3,023 | -0.31(-1.85%) |
Nov 29, 2019 | 16.69 | 16.69 | 16.65 | 16.65 | 100 | -0.09(-0.53%) |
Nov 27, 2019 | 16.62 | 16.74 | 16.48 | 16.74 | 4,500 | +0.05(+0.29%) |
Nov 26, 2019 | 16.92 | 16.92 | 16.69 | 16.69 | 1,018 | -0.32(-1.86%) |
Nov 25, 2019 | 16.96 | 17.01 | 16.96 | 17.01 | 1,990 | +0.09(+0.53%) |
Nov 22, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 300 | +0.03(+0.16%) |
Nov 21, 2019 | 16.81 | 16.89 | 16.75 | 16.89 | 1,386 | +0.37(+2.23%) |
Nov 20, 2019 | 16.60 | 16.60 | 16.52 | 16.52 | 701 | +0.10(+0.60%) |
Nov 19, 2019 | 16.58 | 16.58 | 16.43 | 16.43 | 3,745 | -0.42(-2.51%) |
Nov 18, 2019 | 17.10 | 17.10 | 16.85 | 16.85 | 2,536 | -0.56(-3.21%) |
Nov 15, 2019 | 17.31 | 17.41 | 17.31 | 17.41 | 1,900 | +0.13(+0.74%) |
Nov 14, 2019 | 17.30 | 17.30 | 17.25 | 17.28 | 1,634 | -0.04(-0.22%) |
Nov 13, 2019 | 17.42 | 17.42 | 17.32 | 17.32 | 867 | +0.00(+0.01%) |
Nov 12, 2019 | 17.34 | 17.34 | 17.32 | 17.32 | 439 | -0.09(-0.54%) |
Nov 11, 2019 | 17.80 | 17.80 | 17.41 | 17.41 | 1,046 | -0.37(-2.07%) |
Nov 08, 2019 | 18.14 | 18.14 | 17.78 | 17.78 | 300 | -0.09(-0.48%) |
Nov 07, 2019 | 17.78 | 17.87 | 17.75 | 17.87 | 1,239 | -0.29(-1.62%) |
Nov 06, 2019 | 18.71 | 18.71 | 18.16 | 18.16 | 487 | -0.39(-2.08%) |
Nov 05, 2019 | 18.84 | 18.84 | 18.52 | 18.55 | 1,213 | -0.28(-1.46%) |
Nov 04, 2019 | 18.71 | 18.88 | 18.71 | 18.82 | 307 | +0.22(+1.18%) |