Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.08 | 18.08 | 18.03 | 18.03 | 10,688,719 | -0.04(-0.22%) |
Jan 30, 2020 | 18.07 | 18.08 | 18.06 | 18.07 | 10,724,993 | -0.02(-0.09%) |
Jan 29, 2020 | 18.09 | 18.11 | 18.07 | 18.08 | 5,842,232 | +0.00(+0.00%) |
Jan 28, 2020 | 18.06 | 18.09 | 18.03 | 18.08 | 11,499,317 | +0.05(+0.27%) |
Jan 27, 2020 | 18.08 | 18.10 | 18.03 | 18.03 | 17,585,722 | -0.08(-0.44%) |
Jan 24, 2020 | 18.16 | 18.16 | 18.11 | 18.11 | 10,701,637 | -0.02(-0.13%) |
Jan 23, 2020 | 18.13 | 18.15 | 18.10 | 18.14 | 8,549,059 | +0.02(+0.09%) |
Jan 22, 2020 | 18.15 | 18.15 | 18.11 | 18.12 | 17,883,918 | -0.02(-0.13%) |
Jan 21, 2020 | 18.16 | 18.17 | 18.14 | 18.15 | 10,848,136 | -0.01(-0.07%) |
Jan 17, 2020 | 18.18 | 18.18 | 18.14 | 18.16 | 7,213,506 | -0.02(-0.09%) |
Jan 16, 2020 | 18.18 | 18.19 | 18.16 | 18.18 | 14,473,315 | +0.00(+0.00%) |
Jan 15, 2020 | 18.17 | 18.18 | 18.14 | 18.18 | 4,886,919 | +0.03(+0.18%) |
Jan 14, 2020 | 18.16 | 18.18 | 18.14 | 18.14 | 7,738,208 | -0.02(-0.09%) |
Jan 13, 2020 | 18.18 | 18.18 | 18.15 | 18.16 | 4,182,980 | -0.01(-0.04%) |
Jan 10, 2020 | 18.19 | 18.19 | 18.14 | 18.17 | 10,108,250 | -0.02(-0.13%) |
Jan 09, 2020 | 18.19 | 18.21 | 18.17 | 18.19 | 9,034,374 | -0.01(-0.04%) |
Jan 08, 2020 | 18.18 | 18.20 | 18.18 | 18.20 | 15,797,228 | +0.03(+0.17%) |
Jan 07, 2020 | 18.18 | 18.19 | 18.16 | 18.17 | 12,896,183 | -0.01(-0.04%) |
Jan 06, 2020 | 18.16 | 18.18 | 18.14 | 18.18 | 17,359,920 | +0.01(+0.04%) |
Jan 03, 2020 | 18.15 | 18.17 | 18.13 | 18.17 | 10,169,053 | +0.00(+0.00%) |
Jan 02, 2020 | 18.13 | 18.17 | 18.11 | 18.17 | 21,732,044 | +0.04(+0.22%) |
Dec 31, 2019 | 18.10 | 18.13 | 18.10 | 18.13 | 4,485,813 | +0.09(+0.48%) |
Dec 30, 2019 | 18.11 | 18.12 | 18.04 | 18.04 | 4,654,515 | -0.06(-0.35%) |
Dec 27, 2019 | 18.10 | 18.11 | 18.10 | 18.10 | 3,341,889 | +0.00(+0.00%) |
Dec 26, 2019 | 18.10 | 18.12 | 18.10 | 18.10 | 3,776,073 | +0.01(+0.04%) |
Dec 24, 2019 | 18.13 | 18.13 | 18.09 | 18.10 | 3,314,572 | -0.02(-0.09%) |
Dec 23, 2019 | 18.11 | 18.11 | 18.09 | 18.11 | 2,495,593 | +0.01(+0.08%) |
Dec 20, 2019 | 18.11 | 18.12 | 18.09 | 18.10 | 5,222,605 | +0.01(+0.04%) |
Dec 19, 2019 | 18.04 | 18.11 | 18.04 | 18.09 | 7,060,791 | +0.04(+0.22%) |
Dec 18, 2019 | 18.03 | 18.07 | 18.02 | 18.05 | 10,022,027 | +0.04(+0.22%) |
Dec 17, 2019 | 18.00 | 18.05 | 18.00 | 18.01 | 9,904,646 | -0.01(-0.04%) |
Dec 16, 2019 | 18.00 | 18.06 | 17.99 | 18.02 | 12,501,056 | +0.02(+0.09%) |
Dec 13, 2019 | 18.03 | 18.03 | 17.99 | 18.00 | 7,655,667 | -0.01(-0.04%) |
Dec 12, 2019 | 18.00 | 18.03 | 17.98 | 18.01 | 6,110,853 | +0.02(+0.13%) |
Dec 11, 2019 | 17.97 | 18.00 | 17.96 | 17.99 | 6,337,853 | +0.02(+0.09%) |
Dec 10, 2019 | 17.98 | 18.00 | 17.96 | 17.97 | 7,957,626 | +0.00(+0.00%) |
Dec 09, 2019 | 17.99 | 17.99 | 17.95 | 17.97 | 7,159,990 | +0.02(+0.09%) |
Dec 06, 2019 | 17.95 | 17.97 | 17.92 | 17.96 | 14,256,553 | +0.04(+0.22%) |
Dec 05, 2019 | 17.88 | 17.93 | 17.84 | 17.92 | 16,504,281 | +0.06(+0.31%) |
Dec 04, 2019 | 17.80 | 17.86 | 17.80 | 17.86 | 9,260,701 | +0.07(+0.40%) |
Dec 03, 2019 | 17.79 | 17.79 | 17.74 | 17.79 | 10,442,784 | +0.02(+0.09%) |
Dec 02, 2019 | 17.77 | 17.80 | 17.76 | 17.77 | 5,451,137 | +0.00(+0.00%) |
Nov 29, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 3,581,355 | -0.02(-0.09%) |
Nov 27, 2019 | 17.79 | 17.80 | 17.77 | 17.79 | 3,576,806 | +0.02(+0.13%) |
Nov 26, 2019 | 17.79 | 17.80 | 17.76 | 17.77 | 5,225,242 | -0.02(-0.09%) |
Nov 25, 2019 | 17.77 | 17.78 | 17.77 | 17.78 | 4,220,626 | +0.03(+0.18%) |
Nov 22, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 2,354,209 | +0.02(+0.09%) |
Nov 21, 2019 | 17.74 | 17.77 | 17.73 | 17.73 | 3,707,865 | -0.01(-0.04%) |
Nov 20, 2019 | 17.76 | 17.77 | 17.73 | 17.74 | 10,411,283 | -0.01(-0.04%) |
Nov 19, 2019 | 17.79 | 17.79 | 17.75 | 17.75 | 8,982,776 | -0.03(-0.18%) |
Nov 18, 2019 | 17.83 | 17.83 | 17.78 | 17.78 | 8,220,840 | -0.03(-0.19%) |
Nov 15, 2019 | 17.81 | 17.82 | 17.80 | 17.82 | 2,779,521 | +0.02(+0.09%) |
Nov 14, 2019 | 17.81 | 17.81 | 17.79 | 17.80 | 10,000,250 | -0.01(-0.04%) |
Nov 13, 2019 | 17.78 | 17.81 | 17.78 | 17.81 | 7,692,262 | +0.02(+0.09%) |
Nov 12, 2019 | 17.81 | 17.81 | 17.79 | 17.79 | 2,677,533 | +0.00(+0.00%) |
Nov 11, 2019 | 17.79 | 17.82 | 17.79 | 17.79 | 3,088,087 | +0.01(+0.04%) |
Nov 08, 2019 | 17.77 | 17.80 | 17.74 | 17.78 | 8,572,231 | +0.02(+0.13%) |
Nov 07, 2019 | 17.76 | 17.77 | 17.72 | 17.76 | 14,867,659 | +0.03(+0.18%) |
Nov 06, 2019 | 17.77 | 17.77 | 17.73 | 17.73 | 2,770,522 | -0.02(-0.13%) |
Nov 05, 2019 | 17.76 | 17.77 | 17.72 | 17.75 | 16,642,155 | +0.02(+0.09%) |
Nov 04, 2019 | 17.72 | 17.75 | 17.69 | 17.74 | 13,442,996 | +0.03(+0.18%) |