Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.44 | 17.44 | 17.20 | 17.24 | 12,513 | -0.41(-2.30%) |
Jan 30, 2020 | 17.54 | 17.66 | 17.54 | 17.65 | 149,044 | -0.12(-0.66%) |
Jan 29, 2020 | 17.76 | 17.79 | 17.76 | 17.77 | 1,159 | -0.04(-0.20%) |
Jan 28, 2020 | 17.70 | 17.80 | 17.70 | 17.80 | 3,104 | +0.10(+0.58%) |
Jan 27, 2020 | 17.56 | 17.70 | 17.56 | 17.70 | 2,929 | -0.45(-2.45%) |
Jan 24, 2020 | 18.18 | 18.18 | 18.12 | 18.15 | 850 | -0.16(-0.88%) |
Jan 23, 2020 | 18.16 | 18.31 | 18.16 | 18.31 | 25,238 | -0.04(-0.24%) |
Jan 22, 2020 | 18.35 | 18.36 | 18.34 | 18.35 | 4,281 | +0.06(+0.35%) |
Jan 21, 2020 | 18.31 | 18.32 | 18.28 | 18.29 | 3,954 | -0.20(-1.07%) |
Jan 17, 2020 | 18.44 | 18.50 | 18.41 | 18.49 | 8,382 | +0.11(+0.62%) |
Jan 16, 2020 | 18.41 | 18.41 | 18.31 | 18.37 | 7,160 | +0.08(+0.46%) |
Jan 15, 2020 | 18.36 | 18.36 | 18.29 | 18.29 | 1,625 | -0.14(-0.77%) |
Jan 14, 2020 | 18.43 | 18.43 | 18.37 | 18.43 | 2,954 | -0.00(-0.02%) |
Jan 13, 2020 | 18.31 | 18.44 | 18.31 | 18.43 | 125,240 | +0.20(+1.11%) |
Jan 10, 2020 | 18.21 | 18.25 | 18.20 | 18.23 | 3,766 | +0.13(+0.69%) |
Jan 09, 2020 | 18.17 | 18.17 | 18.07 | 18.11 | 5,001 | +0.07(+0.37%) |
Jan 08, 2020 | 17.91 | 18.11 | 17.91 | 18.04 | 4,891 | +0.18(+1.02%) |
Jan 07, 2020 | 17.83 | 17.86 | 17.83 | 17.86 | 658 | -0.05(-0.25%) |
Jan 06, 2020 | 17.88 | 17.94 | 17.88 | 17.90 | 12,144 | -0.04(-0.23%) |
Jan 03, 2020 | 17.84 | 18.03 | 17.84 | 17.94 | 10,812 | -0.20(-1.09%) |
Jan 02, 2020 | 18.08 | 18.14 | 18.03 | 18.14 | 10,041 | +0.24(+1.34%) |
Dec 31, 2019 | 17.89 | 17.90 | 17.86 | 17.90 | 971 | +0.03(+0.18%) |
Dec 30, 2019 | 17.95 | 17.98 | 17.87 | 17.87 | 5,096 | -0.07(-0.41%) |
Dec 27, 2019 | 17.97 | 17.99 | 17.89 | 17.94 | 7,410 | -0.02(-0.09%) |
Dec 26, 2019 | 17.93 | 17.96 | 17.90 | 17.96 | 3,752 | +0.12(+0.67%) |
Dec 24, 2019 | 17.83 | 17.84 | 17.80 | 17.84 | 3,158 | +0.09(+0.53%) |
Dec 23, 2019 | 17.70 | 17.75 | 17.70 | 17.75 | 1,375 | -0.00(-0.02%) |
Dec 20, 2019 | 17.78 | 17.78 | 17.73 | 17.75 | 8,625 | -0.03(-0.18%) |
Dec 19, 2019 | 17.78 | 17.78 | 17.78 | 17.78 | 567 | -0.05(-0.27%) |
Dec 18, 2019 | 17.74 | 17.86 | 17.74 | 17.83 | 11,344 | +0.10(+0.57%) |
Dec 17, 2019 | 17.81 | 17.81 | 17.68 | 17.73 | 5,874 | +0.03(+0.14%) |
Dec 16, 2019 | 17.67 | 17.77 | 17.66 | 17.70 | 20,748 | +0.20(+1.17%) |
Dec 13, 2019 | 17.53 | 17.53 | 17.48 | 17.50 | 1,714 | +0.18(+1.04%) |
Dec 12, 2019 | 17.28 | 17.32 | 17.27 | 17.32 | 4,437 | +0.19(+1.10%) |
Dec 11, 2019 | 17.11 | 17.13 | 17.05 | 17.13 | 9,567 | +0.14(+0.85%) |
Dec 10, 2019 | 17.04 | 17.04 | 16.94 | 16.99 | 2,627 | +0.01(+0.09%) |
Dec 09, 2019 | 17.04 | 17.04 | 16.97 | 16.97 | 5,702 | -0.01(-0.08%) |
Dec 06, 2019 | 17.00 | 17.03 | 16.95 | 16.99 | 6,245 | +0.10(+0.59%) |
Dec 05, 2019 | 16.90 | 16.91 | 16.87 | 16.89 | 3,449 | +0.07(+0.39%) |
Dec 04, 2019 | 16.83 | 16.84 | 16.82 | 16.82 | 2,607 | +0.11(+0.67%) |
Dec 03, 2019 | 16.79 | 16.79 | 16.68 | 16.71 | 11,312 | -0.14(-0.81%) |
Dec 02, 2019 | 16.83 | 16.85 | 16.83 | 16.85 | 1,302 | +0.03(+0.16%) |
Nov 29, 2019 | 16.85 | 16.85 | 16.82 | 16.82 | 2,449 | -0.10(-0.59%) |
Nov 27, 2019 | 16.91 | 16.92 | 16.89 | 16.92 | 3,673 | -0.07(-0.38%) |
Nov 26, 2019 | 17.08 | 17.08 | 16.93 | 16.99 | 15,621 | -0.13(-0.76%) |
Nov 25, 2019 | 17.12 | 17.12 | 17.08 | 17.12 | 5,721 | +0.08(+0.45%) |
Nov 22, 2019 | 17.08 | 17.08 | 17.02 | 17.04 | 1,102 | -0.04(-0.25%) |
Nov 21, 2019 | 17.01 | 17.08 | 17.00 | 17.08 | 4,104 | -0.02(-0.14%) |
Nov 20, 2019 | 17.15 | 17.15 | 17.08 | 17.11 | 2,810 | -0.04(-0.24%) |
Nov 19, 2019 | 17.23 | 17.23 | 17.15 | 17.15 | 2,658 | +0.01(+0.08%) |
Nov 18, 2019 | 17.15 | 17.18 | 17.11 | 17.14 | 44,265 | -0.03(-0.17%) |
Nov 15, 2019 | 17.15 | 17.17 | 17.14 | 17.17 | 2,449 | +0.17(+1.01%) |
Nov 14, 2019 | 16.97 | 17.02 | 16.93 | 16.99 | 25,743 | -0.03(-0.19%) |
Nov 13, 2019 | 16.99 | 17.03 | 16.96 | 17.03 | 9,280 | -0.13(-0.76%) |
Nov 12, 2019 | 17.23 | 17.23 | 17.08 | 17.16 | 86,730 | -0.13(-0.76%) |
Nov 11, 2019 | 17.26 | 17.29 | 17.19 | 17.29 | 9,456 | -0.12(-0.69%) |
Nov 08, 2019 | 17.47 | 17.47 | 17.41 | 17.41 | 1,469 | -0.11(-0.64%) |
Nov 07, 2019 | 17.55 | 17.55 | 17.52 | 17.52 | 547 | +0.06(+0.36%) |
Nov 06, 2019 | 17.43 | 17.46 | 17.39 | 17.46 | 7,936 | +0.07(+0.38%) |
Nov 05, 2019 | 17.39 | 17.43 | 17.34 | 17.39 | 8,464 | +0.13(+0.78%) |
Nov 04, 2019 | 17.40 | 17.40 | 17.25 | 17.26 | 5,955 | +0.13(+0.74%) |