Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.82 | 18.09 | 17.76 | 18.03 | 0 | +0.02(+0.10%) |
Jan 30, 2020 | 18.01 | 0 | +0.48(+2.72%) | |||
Jan 29, 2020 | 17.54 | 17.55 | 17.52 | 17.54 | 0 | +0.02(+0.14%) |
Jan 28, 2020 | 17.44 | 17.51 | 17.43 | 17.51 | 0 | -0.56(-3.10%) |
Jan 27, 2020 | 18.09 | 18.09 | 18.07 | 18.07 | 0 | -0.22(-1.20%) |
Jan 26, 2020 | 18.26 | 18.38 | 18.24 | 18.29 | 0 | +0.17(+0.94%) |
Jan 24, 2020 | 17.80 | 18.14 | 17.74 | 18.12 | 0 | +0.01(+0.04%) |
Jan 23, 2020 | 18.11 | 0 | +0.24(+1.36%) | |||
Jan 22, 2020 | 17.84 | 17.88 | 17.83 | 17.87 | 0 | +0.10(+0.53%) |
Jan 21, 2020 | 17.79 | 17.81 | 17.77 | 17.77 | 0 | -0.30(-1.66%) |
Jan 20, 2020 | 18.04 | 18.14 | 18.00 | 18.07 | 0 | +0.03(+0.17%) |
Jan 19, 2020 | 18.04 | 18.06 | 18.02 | 18.05 | 0 | +0.01(+0.03%) |
Jan 17, 2020 | 17.95 | 18.18 | 17.91 | 18.04 | 0 | -0.03(-0.18%) |
Jan 16, 2020 | 18.07 | 0 | +0.06(+0.35%) | |||
Jan 15, 2020 | 18.01 | 18.02 | 18.00 | 18.01 | 0 | +0.20(+1.09%) |
Jan 14, 2020 | 17.80 | 17.82 | 17.80 | 17.82 | 0 | -0.15(-0.86%) |
Jan 13, 2020 | 17.98 | 17.98 | 17.97 | 17.97 | 0 | -0.11(-0.58%) |
Jan 12, 2020 | 18.13 | 18.13 | 18.07 | 18.07 | 0 | -0.05(-0.30%) |
Jan 10, 2020 | 17.92 | 18.18 | 17.86 | 18.13 | 0 | +0.02(+0.14%) |
Jan 09, 2020 | 18.11 | 0 | -0.02(-0.14%) | |||
Jan 08, 2020 | 18.12 | 18.14 | 18.11 | 18.13 | 0 | -0.35(-1.89%) |
Jan 07, 2020 | 18.45 | 18.48 | 18.41 | 18.48 | 0 | +0.32(+1.73%) |
Jan 06, 2020 | 18.18 | 18.19 | 18.16 | 18.16 | 0 | -0.12(-0.68%) |
Jan 05, 2020 | 18.17 | 18.34 | 18.17 | 18.29 | 0 | +0.20(+1.08%) |
Jan 03, 2020 | 18.07 | 18.32 | 18.04 | 18.09 | 0 | -0.06(-0.31%) |
Jan 02, 2020 | 18.15 | 0 | +0.18(+1.01%) | |||
Jan 01, 2020 | 17.91 | 18.00 | 17.91 | 17.97 | 0 | +0.07(+0.39%) |
Dec 31, 2019 | 17.97 | 18.20 | 17.87 | 17.90 | 0 | -0.02(-0.12%) |
Dec 30, 2019 | 17.92 | 0 | +0.07(+0.37%) | |||
Dec 29, 2019 | 17.86 | 17.86 | 17.84 | 17.86 | 0 | +0.03(+0.14%) |
Dec 27, 2019 | 18.00 | 18.05 | 17.82 | 17.83 | 0 | -0.11(-0.63%) |
Dec 26, 2019 | 17.94 | 0 | +0.13(+0.75%) | |||
Dec 25, 2019 | 17.83 | 17.87 | 17.81 | 17.81 | 0 | -0.04(-0.22%) |
Dec 24, 2019 | 17.52 | 17.86 | 17.43 | 17.85 | 0 | -0.00(-0.02%) |
Dec 23, 2019 | 17.85 | 0 | +0.61(+3.56%) | |||
Dec 22, 2019 | 17.23 | 17.26 | 17.23 | 17.24 | 0 | -0.03(-0.14%) |
Dec 20, 2019 | 17.11 | 17.32 | 17.08 | 17.27 | 0 | +0.04(+0.24%) |
Dec 19, 2019 | 17.22 | 0 | +0.15(+0.90%) | |||
Dec 18, 2019 | 17.07 | 17.07 | 17.05 | 17.07 | 0 | +0.08(+0.49%) |
Dec 17, 2019 | 16.99 | 0 | -0.04(-0.23%) | |||
Dec 16, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.11(+0.65%) |
Dec 13, 2019 | 16.88 | 16.99 | 16.82 | 16.91 | 0 | -0.02(-0.09%) |
Dec 12, 2019 | 16.93 | 0 | +0.17(+1.01%) | |||
Dec 11, 2019 | 16.76 | 0 | +0.15(+0.89%) | |||
Dec 10, 2019 | 16.61 | 0 | +0.06(+0.39%) | |||
Dec 09, 2019 | 16.55 | 0 | +0.03(+0.20%) | |||
Dec 08, 2019 | 16.50 | 16.52 | 16.50 | 16.52 | 0 | +0.00(+0.03%) |
Dec 06, 2019 | 16.91 | 16.93 | 16.49 | 16.51 | 0 | +0.00(+0.02%) |
Dec 05, 2019 | 16.51 | 0 | -0.29(-1.73%) | |||
Dec 04, 2019 | 16.80 | 0 | -0.33(-1.92%) | |||
Dec 03, 2019 | 17.12 | 0 | +0.29(+1.72%) | |||
Dec 02, 2019 | 16.84 | 0 | -0.13(-0.79%) | |||
Nov 29, 2019 | 16.90 | 16.98 | 16.80 | 16.97 | 0 | +0.00(+0.01%) |
Nov 28, 2019 | 16.97 | 0 | +0.05(+0.32%) | |||
Nov 27, 2019 | 16.90 | 16.93 | 16.89 | 16.91 | 0 | -0.14(-0.85%) |
Nov 26, 2019 | 17.06 | 17.07 | 17.05 | 17.06 | 0 | +0.22(+1.31%) |
Nov 25, 2019 | 16.78 | 16.86 | 16.78 | 16.84 | 0 | -0.04(-0.24%) |
Nov 24, 2019 | 16.96 | 16.96 | 16.85 | 16.88 | 0 | -0.08(-0.47%) |
Nov 22, 2019 | 17.07 | 17.21 | 16.95 | 16.96 | 0 | -0.04(-0.24%) |
Nov 21, 2019 | 17.00 | 0 | -0.16(-0.90%) | |||
Nov 20, 2019 | 17.14 | 17.17 | 17.14 | 17.16 | 0 | +0.02(+0.09%) |
Nov 19, 2019 | 17.11 | 17.14 | 17.11 | 17.14 | 0 | +0.14(+0.82%) |
Nov 18, 2019 | 17.00 | 17.01 | 17.00 | 17.00 | 0 | +0.05(+0.32%) |
Nov 17, 2019 | 16.95 | 16.96 | 16.93 | 16.95 | 0 | +0.01(+0.06%) |
Nov 15, 2019 | 17.00 | 17.01 | 16.78 | 16.93 | 0 | -0.01(-0.08%) |
Nov 14, 2019 | 16.95 | 0 | +0.04(+0.21%) | |||
Nov 13, 2019 | 16.91 | 0 | +0.14(+0.85%) | |||
Nov 12, 2019 | 16.72 | 16.77 | 16.72 | 16.77 | 0 | -0.05(-0.27%) |
Nov 11, 2019 | 16.79 | 16.84 | 16.79 | 16.82 | 0 | +0.04(+0.21%) |
Nov 10, 2019 | 16.75 | 16.80 | 16.75 | 16.78 | 0 | +0.02(+0.12%) |
Nov 08, 2019 | 17.07 | 17.09 | 16.66 | 16.76 | 0 | -0.06(-0.37%) |
Nov 07, 2019 | 16.82 | 0 | -0.78(-4.41%) | |||
Nov 06, 2019 | 17.61 | 17.61 | 17.58 | 17.60 | 0 | +0.02(+0.11%) |
Nov 05, 2019 | 17.55 | 17.58 | 17.55 | 17.58 | 0 | -0.48(-2.63%) |
Nov 04, 2019 | 18.06 | 18.07 | 18.05 | 18.05 | 0 | -0.06(-0.33%) |
Nov 03, 2019 | 18.12 | 18.13 | 18.09 | 18.11 | 0 | +0.00(+0.03%) |
Nov 02, 2019 | 18.12 | 18.16 | 17.93 | 18.11 | 0 | +0.00(+0.00%) |