Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.23 | 18.24 | 18.15 | 18.19 | 2,973 | -0.34(-1.86%) |
Jan 30, 2020 | 18.38 | 18.53 | 18.38 | 18.53 | 156 | +0.00(+0.01%) |
Jan 29, 2020 | 18.62 | 18.64 | 18.53 | 18.53 | 1,656 | -0.05(-0.29%) |
Jan 28, 2020 | 18.60 | 18.62 | 18.58 | 18.58 | 6,004 | +0.13(+0.69%) |
Jan 27, 2020 | 18.46 | 18.52 | 18.45 | 18.45 | 4,913 | -0.26(-1.41%) |
Jan 24, 2020 | 18.90 | 18.90 | 18.67 | 18.72 | 22,355 | -0.21(-1.11%) |
Jan 23, 2020 | 18.81 | 18.93 | 18.81 | 18.93 | 6,258 | +0.02(+0.10%) |
Jan 22, 2020 | 18.91 | 18.97 | 18.91 | 18.91 | 1,906 | -0.01(-0.05%) |
Jan 21, 2020 | 18.91 | 18.96 | 18.91 | 18.92 | 10,571 | -0.07(-0.36%) |
Jan 17, 2020 | 18.97 | 18.99 | 18.97 | 18.99 | 820 | +0.01(+0.08%) |
Jan 16, 2020 | 18.91 | 18.97 | 18.91 | 18.97 | 700 | +0.15(+0.77%) |
Jan 15, 2020 | 18.82 | 18.87 | 18.82 | 18.83 | 3,368 | +0.03(+0.18%) |
Jan 14, 2020 | 18.72 | 18.88 | 18.72 | 18.79 | 1,465 | +0.05(+0.29%) |
Jan 13, 2020 | 18.64 | 18.76 | 18.64 | 18.74 | 7,447 | +0.10(+0.52%) |
Jan 10, 2020 | 18.69 | 18.69 | 18.64 | 18.64 | 512 | -0.06(-0.34%) |
Jan 09, 2020 | 18.66 | 18.70 | 18.66 | 18.70 | 1,696 | +0.08(+0.42%) |
Jan 08, 2020 | 18.55 | 18.62 | 18.53 | 18.62 | 2,969 | +0.05(+0.29%) |
Jan 07, 2020 | 18.59 | 18.59 | 18.50 | 18.57 | 3,938 | -0.02(-0.10%) |
Jan 06, 2020 | 18.51 | 18.59 | 18.51 | 18.59 | 5,060 | +0.02(+0.10%) |
Jan 03, 2020 | 18.54 | 18.57 | 18.53 | 18.57 | 4,614 | -0.07(-0.40%) |
Jan 02, 2020 | 18.63 | 18.65 | 18.59 | 18.65 | 3,036 | +0.06(+0.33%) |
Dec 31, 2019 | 18.42 | 18.60 | 18.42 | 18.59 | 14,664 | +0.05(+0.27%) |
Dec 30, 2019 | 18.55 | 18.58 | 18.54 | 18.54 | 11,705 | -0.08(-0.43%) |
Dec 27, 2019 | 18.62 | 18.64 | 18.61 | 18.62 | 11,998 | -0.01(-0.05%) |
Dec 26, 2019 | 18.63 | 18.64 | 18.62 | 18.63 | 16,714 | +0.03(+0.16%) |
Dec 24, 2019 | 18.59 | 18.60 | 18.57 | 18.60 | 3,076 | +0.02(+0.10%) |
Dec 23, 2019 | 18.58 | 18.60 | 18.58 | 18.58 | 8,867 | -0.01(-0.03%) |
Dec 20, 2019 | 18.58 | 18.60 | 18.58 | 18.58 | 615 | +0.08(+0.45%) |
Dec 19, 2019 | 18.46 | 18.55 | 18.46 | 18.50 | 12,438 | +0.03(+0.16%) |
Dec 18, 2019 | 18.47 | 18.47 | 18.42 | 18.47 | 3,430 | +0.02(+0.08%) |
Dec 17, 2019 | 18.35 | 18.45 | 18.35 | 18.45 | 7,783 | +0.07(+0.39%) |
Dec 16, 2019 | 18.40 | 18.44 | 18.38 | 18.38 | 53,348 | +0.10(+0.53%) |
Dec 13, 2019 | 18.23 | 18.33 | 18.23 | 18.28 | 5,640 | -0.11(-0.62%) |
Dec 12, 2019 | 18.35 | 18.41 | 18.31 | 18.40 | 818 | +0.26(+1.41%) |
Dec 11, 2019 | 18.12 | 18.15 | 18.11 | 18.14 | 7,948 | +0.02(+0.11%) |
Dec 10, 2019 | 18.17 | 18.17 | 18.12 | 18.12 | 3,575 | -0.04(-0.21%) |
Dec 09, 2019 | 18.20 | 18.21 | 18.16 | 18.16 | 7,766 | -0.02(-0.11%) |
Dec 06, 2019 | 18.19 | 18.21 | 18.18 | 18.18 | 1,238 | +0.19(+1.08%) |
Dec 05, 2019 | 17.95 | 18.01 | 17.91 | 17.99 | 3,636 | +0.01(+0.08%) |
Dec 04, 2019 | 17.90 | 18.04 | 17.90 | 17.97 | 5,032 | +0.13(+0.73%) |
Dec 03, 2019 | 17.80 | 17.84 | 17.79 | 17.84 | 1,980 | -0.18(-1.02%) |
Dec 02, 2019 | 18.14 | 18.18 | 18.03 | 18.03 | 9,517 | -0.18(-0.98%) |
Nov 29, 2019 | 18.19 | 18.21 | 18.17 | 18.20 | 6,913 | -0.03(-0.14%) |
Nov 27, 2019 | 18.13 | 18.24 | 18.13 | 18.23 | 12,279 | +0.06(+0.35%) |
Nov 26, 2019 | 18.16 | 18.17 | 18.15 | 18.17 | 2,926 | +0.00(+0.02%) |
Nov 25, 2019 | 18.09 | 18.17 | 18.09 | 18.16 | 20,512 | +0.14(+0.78%) |
Nov 22, 2019 | 17.99 | 18.02 | 17.93 | 18.02 | 1,031 | +0.11(+0.60%) |
Nov 21, 2019 | 17.91 | 17.93 | 17.89 | 17.91 | 1,847 | -0.02(-0.08%) |
Nov 20, 2019 | 17.89 | 17.99 | 17.88 | 17.93 | 18,214 | -0.08(-0.47%) |
Nov 19, 2019 | 18.03 | 18.04 | 18.01 | 18.01 | 7,053 | -0.08(-0.42%) |
Nov 18, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 285 | -0.06(-0.31%) |
Nov 15, 2019 | 18.11 | 18.16 | 18.11 | 18.15 | 12,279 | +0.11(+0.64%) |
Nov 14, 2019 | 18.02 | 18.05 | 17.99 | 18.03 | 1,301 | +0.02(+0.09%) |
Nov 13, 2019 | 18.00 | 18.04 | 18.00 | 18.01 | 3,057 | -0.04(-0.20%) |
Nov 12, 2019 | 18.11 | 18.12 | 18.05 | 18.05 | 8,221 | -0.03(-0.19%) |
Nov 11, 2019 | 17.95 | 18.10 | 17.95 | 18.08 | 10,625 | +0.01(+0.05%) |
Nov 08, 2019 | 18.01 | 18.07 | 18.01 | 18.07 | 1,857 | +0.05(+0.28%) |
Nov 07, 2019 | 18.08 | 18.12 | 18.02 | 18.02 | 5,771 | +0.06(+0.35%) |
Nov 06, 2019 | 17.95 | 17.97 | 17.91 | 17.96 | 6,697 | -0.03(-0.19%) |
Nov 05, 2019 | 17.92 | 18.02 | 17.92 | 18.00 | 2,134 | +0.04(+0.25%) |
Nov 04, 2019 | 17.95 | 17.95 | 17.94 | 17.95 | 2,304 | +0.17(+0.97%) |