Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.59 | 17.59 | 17.43 | 17.43 | 12,717 | -0.17(-0.98%) |
Jan 30, 2020 | 17.49 | 17.61 | 17.46 | 17.61 | 590,735 | +0.00(+0.00%) |
Jan 29, 2020 | 17.63 | 17.71 | 17.61 | 17.61 | 7,261 | -0.02(-0.10%) |
Jan 28, 2020 | 17.53 | 17.64 | 17.53 | 17.62 | 8,698 | +0.21(+1.19%) |
Jan 27, 2020 | 17.47 | 17.48 | 17.42 | 17.42 | 12,476 | -0.38(-2.13%) |
Jan 24, 2020 | 17.96 | 17.96 | 17.77 | 17.80 | 7,077 | -0.12(-0.66%) |
Jan 23, 2020 | 17.78 | 17.91 | 17.76 | 17.91 | 9,136 | -0.03(-0.15%) |
Jan 22, 2020 | 17.94 | 17.97 | 17.93 | 17.94 | 6,595 | -0.05(-0.30%) |
Jan 21, 2020 | 18.04 | 18.04 | 17.98 | 18.00 | 9,959 | -0.03(-0.15%) |
Jan 17, 2020 | 18.02 | 18.03 | 18.00 | 18.02 | 4,534 | +0.01(+0.08%) |
Jan 16, 2020 | 17.94 | 18.01 | 17.93 | 18.01 | 6,962 | +0.11(+0.63%) |
Jan 15, 2020 | 17.94 | 17.94 | 17.89 | 17.90 | 14,097 | -0.05(-0.28%) |
Jan 14, 2020 | 17.88 | 18.00 | 17.88 | 17.94 | 42,252 | -0.02(-0.13%) |
Jan 13, 2020 | 17.92 | 17.97 | 17.88 | 17.97 | 9,242 | -0.02(-0.10%) |
Jan 10, 2020 | 18.00 | 18.07 | 17.98 | 17.99 | 17,472 | -0.02(-0.10%) |
Jan 09, 2020 | 18.01 | 18.04 | 17.98 | 18.00 | 8,645 | +0.05(+0.30%) |
Jan 08, 2020 | 17.85 | 18.01 | 17.85 | 17.95 | 46,339 | +0.04(+0.20%) |
Jan 07, 2020 | 18.04 | 18.04 | 17.91 | 17.91 | 36,100 | -0.17(-0.95%) |
Jan 06, 2020 | 18.02 | 18.09 | 18.00 | 18.09 | 6,808 | +0.00(+0.00%) |
Jan 03, 2020 | 18.03 | 18.14 | 18.03 | 18.09 | 9,731 | -0.15(-0.84%) |
Jan 02, 2020 | 18.16 | 18.28 | 18.15 | 18.24 | 212,081 | +0.18(+1.00%) |
Dec 31, 2019 | 18.07 | 18.08 | 18.03 | 18.06 | 15,813 | -0.02(-0.10%) |
Dec 30, 2019 | 18.11 | 18.13 | 18.06 | 18.08 | 22,843 | -0.05(-0.25%) |
Dec 27, 2019 | 18.12 | 18.16 | 18.12 | 18.12 | 6,414 | +0.13(+0.70%) |
Dec 26, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 412 | +0.09(+0.48%) |
Dec 24, 2019 | 17.98 | 17.98 | 17.86 | 17.91 | 3,649 | -0.04(-0.22%) |
Dec 23, 2019 | 17.94 | 17.99 | 17.94 | 17.95 | 14,414 | +0.04(+0.25%) |
Dec 20, 2019 | 17.94 | 17.94 | 17.90 | 17.91 | 6,856 | +0.00(+0.00%) |
Dec 19, 2019 | 17.87 | 17.92 | 17.87 | 17.90 | 29,709 | +0.09(+0.51%) |
Dec 18, 2019 | 17.81 | 17.83 | 17.78 | 17.81 | 4,340 | +0.02(+0.10%) |
Dec 17, 2019 | 17.84 | 17.84 | 17.80 | 17.80 | 7,707 | -0.05(-0.30%) |
Dec 16, 2019 | 17.83 | 17.89 | 17.83 | 17.85 | 77,423 | +0.15(+0.85%) |
Dec 13, 2019 | 17.72 | 17.72 | 17.62 | 17.70 | 9,163 | +0.07(+0.41%) |
Dec 12, 2019 | 17.55 | 17.65 | 17.55 | 17.63 | 6,697 | +0.00(+0.00%) |
Dec 11, 2019 | 17.59 | 17.66 | 17.58 | 17.63 | 9,449 | +0.00(+0.00%) |
Dec 10, 2019 | 17.53 | 17.64 | 17.53 | 17.63 | 4,195 | -0.01(-0.05%) |
Dec 09, 2019 | 17.62 | 17.66 | 17.61 | 17.64 | 54,044 | +0.04(+0.25%) |
Dec 06, 2019 | 17.60 | 17.62 | 17.57 | 17.59 | 6,481 | +0.10(+0.59%) |
Dec 05, 2019 | 17.54 | 17.54 | 17.45 | 17.49 | 9,578 | -0.02(-0.13%) |
Dec 04, 2019 | 17.47 | 17.51 | 17.47 | 17.51 | 7,196 | +0.18(+1.03%) |
Dec 03, 2019 | 17.32 | 17.36 | 17.27 | 17.33 | 6,118 | -0.13(-0.77%) |
Dec 02, 2019 | 17.41 | 17.47 | 17.36 | 17.47 | 41,392 | +0.03(+0.15%) |
Nov 29, 2019 | 17.46 | 17.46 | 17.41 | 17.44 | 11,510 | -0.01(-0.05%) |
Nov 27, 2019 | 17.43 | 17.45 | 17.43 | 17.45 | 2,346 | -0.01(-0.05%) |
Nov 26, 2019 | 17.41 | 17.48 | 17.41 | 17.46 | 1,384 | +0.00(+0.00%) |
Nov 25, 2019 | 17.36 | 17.46 | 17.36 | 17.46 | 82,869 | +0.06(+0.36%) |
Nov 22, 2019 | 17.38 | 17.40 | 17.35 | 17.40 | 1,899 | -0.02(-0.10%) |
Nov 21, 2019 | 17.41 | 17.41 | 17.35 | 17.41 | 5,167 | -0.01(-0.05%) |
Nov 20, 2019 | 17.44 | 17.48 | 17.39 | 17.42 | 43,465 | -0.05(-0.31%) |
Nov 19, 2019 | 17.52 | 17.56 | 17.48 | 17.48 | 12,898 | -0.08(-0.46%) |
Nov 18, 2019 | 17.48 | 17.57 | 17.46 | 17.56 | 9,529 | +0.15(+0.87%) |
Nov 15, 2019 | 17.36 | 17.41 | 17.36 | 17.41 | 33,636 | +0.08(+0.47%) |
Nov 14, 2019 | 17.32 | 17.33 | 17.27 | 17.32 | 4,446 | +0.00(+0.00%) |
Nov 13, 2019 | 17.32 | 17.34 | 17.30 | 17.32 | 4,201 | -0.00(-0.00%) |
Nov 12, 2019 | 17.33 | 17.35 | 17.32 | 17.32 | 18,173 | +0.01(+0.05%) |
Nov 11, 2019 | 17.23 | 17.32 | 17.23 | 17.32 | 11,666 | +0.00(+0.00%) |
Nov 08, 2019 | 17.31 | 17.32 | 17.30 | 17.32 | 2,905 | +0.04(+0.21%) |
Nov 07, 2019 | 17.32 | 17.32 | 17.26 | 17.28 | 6,171 | -0.04(-0.21%) |
Nov 06, 2019 | 17.32 | 17.34 | 17.27 | 17.32 | 8,804 | +0.01(+0.05%) |
Nov 05, 2019 | 17.30 | 17.36 | 17.27 | 17.31 | 106,870 | +0.00(+0.00%) |
Nov 04, 2019 | 17.32 | 17.39 | 17.28 | 17.31 | 25,082 | +0.03(+0.16%) |