Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.77 | 18.94 | 18.74 | 18.84 | 53,541 | +0.05(+0.26%) |
Jan 30, 2020 | 18.77 | 18.80 | 18.76 | 18.79 | 1,514 | +0.10(+0.55%) |
Jan 29, 2020 | 18.69 | 18.70 | 18.69 | 18.69 | 1,386 | -0.04(-0.22%) |
Jan 28, 2020 | 18.72 | 18.73 | 18.71 | 18.73 | 1,426 | -0.17(-0.90%) |
Jan 27, 2020 | 18.91 | 18.91 | 18.89 | 18.90 | 864 | +0.04(+0.23%) |
Jan 26, 2020 | 18.85 | 18.86 | 18.82 | 18.86 | 1,095 | +0.08(+0.43%) |
Jan 24, 2020 | 18.75 | 18.86 | 18.72 | 18.78 | 51,561 | +0.02(+0.12%) |
Jan 23, 2020 | 18.75 | 18.76 | 18.75 | 18.75 | 1,419 | +0.07(+0.35%) |
Jan 22, 2020 | 18.68 | 18.69 | 18.68 | 18.69 | 1,297 | -0.08(-0.42%) |
Jan 21, 2020 | 18.77 | 18.77 | 18.76 | 18.77 | 1,263 | +0.12(+0.62%) |
Jan 20, 2020 | 18.65 | 18.66 | 18.65 | 18.65 | 675 | -0.01(-0.06%) |
Jan 19, 2020 | 18.67 | 18.67 | 18.66 | 18.66 | 320 | +0.01(+0.06%) |
Jan 17, 2020 | 18.77 | 18.79 | 18.65 | 18.65 | 59,040 | -0.13(-0.68%) |
Jan 16, 2020 | 18.77 | 18.79 | 18.77 | 18.78 | 1,108 | -0.02(-0.09%) |
Jan 15, 2020 | 18.78 | 18.80 | 18.77 | 18.80 | 1,619 | +0.01(+0.06%) |
Jan 14, 2020 | 18.77 | 18.79 | 18.77 | 18.79 | 1,360 | -0.02(-0.11%) |
Jan 13, 2020 | 18.79 | 18.81 | 18.78 | 18.81 | 1,340 | +0.01(+0.07%) |
Jan 12, 2020 | 18.80 | 18.80 | 18.79 | 18.79 | 291 | +0.01(+0.07%) |
Jan 10, 2020 | 18.83 | 18.85 | 18.75 | 18.78 | 53,817 | -0.06(-0.33%) |
Jan 09, 2020 | 18.83 | 18.85 | 18.83 | 18.84 | 1,338 | +0.03(+0.15%) |
Jan 08, 2020 | 18.81 | 18.82 | 18.80 | 18.82 | 1,366 | -0.08(-0.44%) |
Jan 07, 2020 | 18.89 | 18.90 | 18.88 | 18.90 | 1,557 | +0.06(+0.32%) |
Jan 06, 2020 | 18.83 | 18.84 | 18.83 | 18.84 | 1,462 | -0.10(-0.55%) |
Jan 05, 2020 | 18.91 | 18.94 | 18.91 | 18.94 | 566 | +0.04(+0.21%) |
Jan 03, 2020 | 18.83 | 19.02 | 18.82 | 18.90 | 58,622 | +0.07(+0.35%) |
Jan 02, 2020 | 18.83 | 18.84 | 18.83 | 18.84 | 1,236 | -0.09(-0.49%) |
Jan 01, 2020 | 18.92 | 18.93 | 18.90 | 18.93 | 966 | +0.01(+0.07%) |
Dec 31, 2019 | 18.93 | 18.93 | 18.91 | 18.92 | 64 | -0.01(-0.07%) |
Dec 30, 2019 | 18.92 | 18.94 | 18.92 | 18.93 | 1,470 | +0.10(+0.52%) |
Dec 29, 2019 | 18.85 | 18.85 | 18.83 | 18.83 | 556 | +0.01(+0.05%) |
Dec 27, 2019 | 18.94 | 18.95 | 18.81 | 18.82 | 41,554 | -0.11(-0.57%) |
Dec 26, 2019 | 18.94 | 18.94 | 18.93 | 18.93 | 956 | -0.03(-0.18%) |
Dec 25, 2019 | 18.97 | 18.97 | 18.96 | 18.96 | 664 | -0.00(-0.00%) |
Dec 24, 2019 | 18.97 | 18.97 | 18.96 | 18.96 | 239 | +0.03(+0.15%) |
Dec 23, 2019 | 18.94 | 18.95 | 18.93 | 18.94 | 1,055 | -0.01(-0.04%) |
Dec 22, 2019 | 18.92 | 18.94 | 18.92 | 18.94 | 337 | +0.01(+0.04%) |
Dec 20, 2019 | 18.91 | 18.96 | 18.89 | 18.94 | 47,525 | +0.02(+0.10%) |
Dec 19, 2019 | 18.91 | 18.92 | 18.91 | 18.92 | 1,431 | -0.07(-0.35%) |
Dec 18, 2019 | 18.96 | 18.98 | 18.95 | 18.98 | 1,422 | +0.07(+0.39%) |
Dec 17, 2019 | 18.92 | 18.93 | 18.90 | 18.91 | 1,452 | -0.01(-0.05%) |
Dec 16, 2019 | 18.93 | 18.93 | 18.91 | 18.92 | 1,318 | -0.11(-0.57%) |
Dec 15, 2019 | 19.05 | 19.05 | 19.02 | 19.03 | 529 | +0.03(+0.15%) |
Dec 13, 2019 | 19.04 | 19.09 | 18.98 | 19.00 | 59,039 | -0.02(-0.08%) |
Dec 12, 2019 | 19.04 | 19.05 | 19.00 | 19.01 | 2,114 | -0.10(-0.51%) |
Dec 11, 2019 | 19.11 | 19.11 | 19.10 | 19.11 | 1,345 | -0.14(-0.71%) |
Dec 10, 2019 | 19.25 | 19.25 | 19.23 | 19.25 | 1,203 | +0.03(+0.15%) |
Dec 09, 2019 | 19.23 | 19.23 | 19.21 | 19.22 | 1,496 | -0.07(-0.37%) |
Dec 08, 2019 | 19.29 | 19.30 | 19.29 | 19.29 | 440 | +0.01(+0.06%) |
Dec 06, 2019 | 19.36 | 19.38 | 19.28 | 19.28 | 48,037 | -0.09(-0.45%) |
Dec 05, 2019 | 19.36 | 19.37 | 19.35 | 19.37 | 1,590 | -0.07(-0.35%) |
Dec 04, 2019 | 19.43 | 19.44 | 19.42 | 19.44 | 1,415 | -0.12(-0.60%) |
Dec 03, 2019 | 19.55 | 19.56 | 19.54 | 19.55 | 1,271 | -0.02(-0.09%) |
Dec 02, 2019 | 19.57 | 19.58 | 19.56 | 19.57 | 1,292 | +0.03(+0.15%) |
Dec 01, 2019 | 19.52 | 19.54 | 19.52 | 19.54 | 338 | +0.00(+0.02%) |
Nov 29, 2019 | 19.47 | 19.57 | 19.42 | 19.54 | 53,256 | +0.06(+0.29%) |
Nov 28, 2019 | 19.47 | 19.50 | 19.46 | 19.48 | 1,516 | -0.07(-0.34%) |
Nov 27, 2019 | 19.51 | 19.55 | 19.51 | 19.55 | 1,862 | +0.04(+0.21%) |
Nov 26, 2019 | 19.51 | 19.52 | 19.50 | 19.51 | 1,097 | +0.07(+0.36%) |
Nov 25, 2019 | 19.44 | 19.44 | 19.43 | 19.44 | 1,296 | +0.08(+0.42%) |
Nov 24, 2019 | 19.38 | 19.38 | 19.35 | 19.35 | 930 | -0.00(-0.01%) |
Nov 22, 2019 | 19.38 | 19.43 | 19.34 | 19.36 | 49,023 | -0.02(-0.10%) |
Nov 21, 2019 | 19.38 | 19.39 | 19.37 | 19.38 | 1,236 | -0.10(-0.54%) |
Nov 20, 2019 | 19.46 | 19.48 | 19.45 | 19.48 | 1,767 | +0.12(+0.60%) |
Nov 19, 2019 | 19.34 | 19.36 | 19.33 | 19.36 | 1,721 | +0.07(+0.36%) |
Nov 18, 2019 | 19.31 | 19.34 | 19.28 | 19.30 | 2,362 | +0.10(+0.55%) |
Nov 17, 2019 | 19.19 | 19.19 | 19.18 | 19.19 | 563 | +0.01(+0.07%) |
Nov 15, 2019 | 19.31 | 19.33 | 19.17 | 19.18 | 49,144 | -0.14(-0.74%) |
Nov 14, 2019 | 19.31 | 19.32 | 19.30 | 19.32 | 1,195 | -0.03(-0.17%) |
Nov 13, 2019 | 19.35 | 19.35 | 19.35 | 733 | +0.03(+0.16%) | |
Nov 12, 2019 | 19.31 | 19.32 | 19.30 | 19.32 | 1,456 | +0.21(+1.11%) |
Nov 11, 2019 | 19.11 | 19.12 | 19.10 | 19.11 | 1,339 | -0.00(-0.00%) |
Nov 10, 2019 | 19.10 | 19.11 | 19.09 | 19.11 | 541 | +0.02(+0.11%) |
Nov 08, 2019 | 19.13 | 19.20 | 19.08 | 19.09 | 55,419 | -0.05(-0.27%) |
Nov 07, 2019 | 19.13 | 19.14 | 19.12 | 19.14 | 1,182 | -0.01(-0.04%) |
Nov 06, 2019 | 19.14 | 19.15 | 19.13 | 19.15 | 1,412 | -0.04(-0.22%) |
Nov 05, 2019 | 19.18 | 19.19 | 19.18 | 19.19 | 1,467 | +0.02(+0.08%) |
Nov 04, 2019 | 19.17 | 19.18 | 19.16 | 19.17 | 1,485 | +0.07(+0.39%) |
Nov 03, 2019 | 19.12 | 19.12 | 19.10 | 19.10 | 985 | -0.00(-0.02%) |