Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.84 | 17.93 | 17.67 | 17.84 | 10,633 | -0.31(-1.69%) |
Jan 30, 2020 | 18.15 | 18.15 | 18.15 | 178 | +0.00(+0.00%) | |
Jan 28, 2020 | 18.15 | 18.15 | 18.15 | 0 | +0.57(+3.23%) | |
Jan 27, 2020 | 17.58 | 17.58 | 17.58 | 17.58 | 535 | -0.33(-1.83%) |
Jan 24, 2020 | 17.93 | 17.93 | 17.88 | 17.91 | 10,862 | -0.24(-1.33%) |
Jan 23, 2020 | 17.93 | 18.15 | 17.93 | 18.15 | 918 | +0.03(+0.14%) |
Jan 21, 2020 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 18.06 | 18.12 | 17.93 | 18.12 | 800 | -0.03(-0.14%) |
Jan 16, 2020 | 17.93 | 18.37 | 17.93 | 18.15 | 917 | -0.13(-0.72%) |
Jan 15, 2020 | 18.10 | 18.32 | 17.71 | 18.28 | 4,779 | -0.42(-2.25%) |
Jan 14, 2020 | 17.93 | 18.70 | 17.93 | 18.70 | 953 | +0.33(+1.81%) |
Jan 13, 2020 | 18.37 | 18.37 | 18.37 | 2 | +0.00(+0.00%) | |
Jan 10, 2020 | 17.73 | 18.37 | 17.73 | 18.37 | 686 | +0.44(+2.44%) |
Jan 09, 2020 | 17.93 | 17.93 | 17.93 | 17.93 | 1,169 | -0.12(-0.64%) |
Jan 08, 2020 | 18.04 | 18.04 | 18.04 | 1 | +0.00(+0.00%) | |
Jan 07, 2020 | 17.96 | 18.50 | 17.93 | 18.04 | 1,896 | -0.67(-3.59%) |
Jan 06, 2020 | 18.72 | 18.72 | 18.72 | 21 | +0.00(+0.00%) | |
Jan 02, 2020 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 18.61 | 18.72 | 18.37 | 18.72 | 2,972 | -0.04(-0.23%) |
Dec 30, 2019 | 18.35 | 18.76 | 17.93 | 18.76 | 3,509 | +0.41(+2.24%) |
Dec 27, 2019 | 18.35 | 18.35 | 18.35 | 46 | +0.00(+0.00%) | |
Dec 24, 2019 | 18.35 | 18.35 | 18.35 | 0 | -0.41(-2.19%) | |
Dec 23, 2019 | 18.37 | 18.76 | 18.19 | 18.76 | 2,669 | +0.30(+1.61%) |
Dec 20, 2019 | 18.03 | 18.46 | 18.02 | 18.46 | 6,746 | +0.43(+2.38%) |
Dec 19, 2019 | 17.93 | 18.37 | 17.93 | 18.03 | 854 | +0.11(+0.59%) |
Dec 18, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 2,030 | +0.00(+0.00%) |
Dec 17, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 305 | +0.43(+2.45%) |
Dec 16, 2019 | 17.84 | 17.93 | 17.50 | 17.50 | 7,058 | -0.34(-1.91%) |
Dec 13, 2019 | 17.63 | 17.84 | 17.51 | 17.84 | 2,858 | +0.00(+0.00%) |
Dec 12, 2019 | 17.67 | 17.84 | 17.67 | 17.84 | 243 | +0.00(+0.00%) |
Dec 11, 2019 | 17.59 | 17.84 | 17.59 | 17.84 | 907 | +0.09(+0.49%) |
Dec 10, 2019 | 17.75 | 17.75 | 17.75 | 17.75 | 122 | +0.26(+1.50%) |
Dec 09, 2019 | 17.49 | 17.49 | 17.49 | 105 | +0.00(+0.00%) | |
Dec 06, 2019 | 17.77 | 17.77 | 17.32 | 17.49 | 2,058 | +0.20(+1.16%) |
Dec 05, 2019 | 17.29 | 17.29 | 17.29 | 74 | +0.00(+0.00%) | |
Dec 04, 2019 | 17.29 | 17.49 | 17.29 | 17.29 | 6,383 | +0.08(+0.48%) |
Dec 03, 2019 | 17.11 | 17.58 | 17.11 | 17.21 | 1,022 | -0.50(-2.84%) |
Dec 02, 2019 | 17.18 | 17.93 | 17.18 | 17.71 | 1,334 | +0.22(+1.25%) |
Nov 27, 2019 | 17.49 | 17.49 | 17.49 | 0 | +0.08(+0.45%) | |
Nov 26, 2019 | 17.31 | 17.41 | 17.02 | 17.41 | 4,756 | +0.00(+0.00%) |
Nov 25, 2019 | 17.41 | 17.41 | 17.41 | 173 | +0.00(+0.00%) | |
Nov 22, 2019 | 16.94 | 17.41 | 16.86 | 17.41 | 5,168 | +0.52(+3.08%) |
Nov 21, 2019 | 16.76 | 17.41 | 16.76 | 16.89 | 4,502 | +0.13(+0.80%) |
Nov 20, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 2,060 | -0.39(-2.28%) |
Nov 19, 2019 | 17.06 | 17.20 | 16.91 | 17.15 | 5,404 | -0.04(-0.25%) |
Nov 18, 2019 | 17.20 | 17.20 | 17.20 | 93 | +0.00(+0.00%) | |
Nov 15, 2019 | 17.20 | 17.20 | 17.20 | 112 | +0.00(+0.00%) | |
Nov 14, 2019 | 16.76 | 17.20 | 16.76 | 17.20 | 936 | +0.26(+1.54%) |
Nov 13, 2019 | 16.93 | 16.93 | 16.93 | 2 | +0.00(+0.00%) | |
Nov 12, 2019 | 16.93 | 16.93 | 16.93 | 5 | +0.00(+0.00%) | |
Nov 11, 2019 | 17.19 | 17.19 | 16.30 | 16.93 | 1,717 | -0.13(-0.77%) |
Nov 08, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 229 | +0.02(+0.10%) |
Nov 07, 2019 | 17.05 | 17.05 | 17.05 | 22 | +0.00(+0.00%) | |
Nov 06, 2019 | 17.17 | 17.20 | 16.45 | 17.05 | 2,754 | -0.14(-0.81%) |