Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 423 | -0.28(-1.54%) |
Jan 30, 2020 | 18.02 | 18.26 | 18.02 | 18.26 | 164 | -0.27(-1.48%) |
Jan 29, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.11(+0.60%) |
Jan 28, 2020 | 18.44 | 18.44 | 18.42 | 18.42 | 597 | +0.01(+0.07%) |
Jan 27, 2020 | 18.19 | 18.40 | 18.19 | 18.40 | 1,874 | -0.97(-5.02%) |
Jan 24, 2020 | 19.49 | 19.53 | 19.38 | 19.38 | 635 | -0.23(-1.16%) |
Jan 23, 2020 | 19.49 | 19.60 | 19.49 | 19.60 | 2,319 | -0.53(-2.63%) |
Jan 22, 2020 | 20.06 | 20.13 | 20.06 | 20.13 | 1,807 | +0.10(+0.49%) |
Jan 21, 2020 | 20.11 | 20.11 | 20.04 | 20.04 | 1,708 | -0.55(-2.65%) |
Jan 17, 2020 | 20.56 | 20.58 | 20.56 | 20.58 | 635 | +0.10(+0.50%) |
Jan 16, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 101 | +0.04(+0.19%) |
Jan 15, 2020 | 20.47 | 20.47 | 20.44 | 20.44 | 971 | -0.13(-0.61%) |
Jan 14, 2020 | 20.59 | 20.59 | 20.50 | 20.56 | 4,316 | -0.13(-0.63%) |
Jan 13, 2020 | 20.59 | 20.69 | 20.59 | 20.69 | 1,895 | +0.44(+2.19%) |
Jan 10, 2020 | 20.29 | 20.29 | 20.25 | 20.25 | 423 | +0.00(+0.00%) |
Jan 09, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 213 | +0.15(+0.74%) |
Jan 08, 2020 | 20.00 | 20.15 | 20.00 | 20.10 | 1,006 | -0.04(-0.20%) |
Jan 07, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 43 | +0.09(+0.45%) |
Jan 06, 2020 | 20.10 | 20.10 | 20.05 | 20.05 | 319 | +0.05(+0.26%) |
Jan 03, 2020 | 19.97 | 20.00 | 19.97 | 20.00 | 211 | -0.14(-0.68%) |
Jan 02, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 317 | +0.30(+1.52%) |
Dec 31, 2019 | 19.82 | 19.83 | 19.82 | 19.83 | 529 | +0.26(+1.35%) |
Dec 30, 2019 | 19.60 | 19.60 | 19.57 | 19.57 | 1,159 | +0.16(+0.83%) |
Dec 27, 2019 | 19.38 | 19.43 | 19.33 | 19.41 | 5,296 | +0.05(+0.24%) |
Dec 26, 2019 | 19.34 | 19.36 | 19.32 | 19.36 | 2,822 | +0.21(+1.08%) |
Dec 24, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 105 | +0.17(+0.90%) |
Dec 23, 2019 | 19.04 | 19.06 | 18.98 | 18.98 | 3,411 | -0.39(-2.00%) |
Dec 20, 2019 | 19.32 | 19.37 | 19.16 | 19.37 | 8,474 | +0.09(+0.44%) |
Dec 19, 2019 | 19.43 | 19.43 | 19.16 | 19.29 | 9,639 | -0.06(-0.29%) |
Dec 18, 2019 | 19.51 | 19.51 | 19.26 | 19.34 | 36,602 | -0.15(-0.76%) |
Dec 17, 2019 | 19.43 | 19.49 | 19.43 | 19.49 | 271 | +0.30(+1.55%) |
Dec 16, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 593 | +0.14(+0.75%) |
Dec 13, 2019 | 19.15 | 19.36 | 18.96 | 19.05 | 5,823 | +0.09(+0.46%) |
Dec 12, 2019 | 18.87 | 18.96 | 18.87 | 18.96 | 1,132 | +0.20(+1.09%) |
Dec 11, 2019 | 18.72 | 18.76 | 18.72 | 18.76 | 539 | +0.00(+0.02%) |
Dec 10, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.16(+0.88%) |
Dec 09, 2019 | 18.63 | 18.67 | 18.59 | 18.59 | 2,701 | -0.16(-0.84%) |
Dec 06, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 107 | +0.19(+1.02%) |
Dec 05, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.10(+0.57%) |
Dec 04, 2019 | 18.43 | 18.46 | 18.43 | 18.46 | 107 | +0.21(+1.13%) |
Dec 03, 2019 | 18.15 | 18.25 | 18.15 | 18.25 | 804 | -0.06(-0.35%) |
Dec 02, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 442 | -0.02(-0.10%) |
Nov 29, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 107 | -0.32(-1.74%) |
Nov 27, 2019 | 18.55 | 18.66 | 18.55 | 18.66 | 862 | +0.06(+0.30%) |
Nov 26, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 14,889 | +0.16(+0.85%) |
Nov 25, 2019 | 18.50 | 18.50 | 18.44 | 18.44 | 1,294 | +0.09(+0.47%) |
Nov 22, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 107 | -0.21(-1.13%) |
Nov 21, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | -0.01(-0.05%) |
Nov 20, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 113 | -0.13(-0.70%) |
Nov 19, 2019 | 18.63 | 18.71 | 18.62 | 18.71 | 324 | +0.19(+1.00%) |
Nov 18, 2019 | 18.52 | 18.55 | 18.52 | 18.52 | 863 | -0.00(-0.03%) |
Nov 15, 2019 | 18.55 | 18.55 | 18.53 | 18.53 | 107 | -0.14(-0.77%) |
Nov 14, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 53 | +0.07(+0.35%) |
Nov 13, 2019 | 18.57 | 18.61 | 18.52 | 18.61 | 5,235 | -0.03(-0.14%) |
Nov 12, 2019 | 18.70 | 18.70 | 18.63 | 18.63 | 217 | -0.15(-0.78%) |
Nov 11, 2019 | 18.75 | 18.78 | 18.75 | 18.78 | 647 | -0.31(-1.62%) |
Nov 08, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 107 | -0.12(-0.63%) |
Nov 07, 2019 | 19.28 | 19.28 | 19.21 | 19.21 | 706 | +0.19(+1.02%) |
Nov 06, 2019 | 19.10 | 19.10 | 19.01 | 19.01 | 226 | -0.07(-0.39%) |
Nov 05, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 26 | +0.03(+0.18%) |
Nov 04, 2019 | 18.93 | 19.06 | 18.93 | 19.05 | 2,289 | +0.26(+1.40%) |