Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.99 | 19.00 | 17.99 | 18.87 | 212,400 | +1.18(+6.67%) |
Jan 30, 2020 | 17.41 | 17.71 | 17.41 | 17.69 | 64,626 | +0.12(+0.68%) |
Jan 29, 2020 | 17.65 | 17.86 | 17.54 | 17.57 | 44,833 | -0.11(-0.62%) |
Jan 28, 2020 | 17.66 | 17.85 | 17.50 | 17.68 | 162,223 | +0.08(+0.45%) |
Jan 27, 2020 | 17.45 | 17.65 | 17.42 | 17.60 | 87,123 | -0.14(-0.79%) |
Jan 24, 2020 | 17.81 | 17.87 | 17.61 | 17.74 | 103,600 | -0.09(-0.50%) |
Jan 23, 2020 | 17.80 | 17.90 | 17.68 | 17.83 | 70,522 | -0.02(-0.11%) |
Jan 22, 2020 | 17.83 | 17.95 | 17.80 | 17.85 | 45,961 | -0.01(-0.06%) |
Jan 21, 2020 | 17.90 | 17.98 | 17.80 | 17.86 | 61,404 | -0.06(-0.33%) |
Jan 17, 2020 | 18.11 | 18.23 | 17.85 | 17.92 | 54,200 | -0.09(-0.50%) |
Jan 16, 2020 | 18.01 | 18.21 | 17.91 | 18.01 | 47,795 | +0.11(+0.61%) |
Jan 15, 2020 | 17.81 | 17.95 | 17.81 | 17.90 | 52,201 | -0.05(-0.28%) |
Jan 14, 2020 | 18.02 | 18.10 | 17.91 | 17.95 | 48,941 | -0.03(-0.17%) |
Jan 13, 2020 | 17.91 | 18.07 | 17.77 | 17.98 | 75,200 | +0.08(+0.45%) |
Jan 10, 2020 | 17.87 | 17.97 | 17.79 | 17.90 | 50,600 | +0.00(+0.00%) |
Jan 09, 2020 | 17.81 | 17.94 | 17.70 | 17.90 | 125,499 | +0.16(+0.90%) |
Jan 08, 2020 | 17.56 | 17.79 | 17.56 | 17.74 | 96,362 | +0.17(+0.97%) |
Jan 07, 2020 | 17.63 | 17.63 | 17.42 | 17.57 | 50,130 | -0.12(-0.68%) |
Jan 06, 2020 | 17.86 | 17.98 | 17.62 | 17.69 | 66,486 | -0.37(-2.05%) |
Jan 03, 2020 | 18.11 | 18.22 | 17.98 | 18.06 | 56,600 | -0.20(-1.07%) |
Jan 02, 2020 | 18.58 | 18.58 | 18.12 | 18.25 | 70,894 | -0.10(-0.52%) |
Dec 31, 2019 | 18.25 | 18.48 | 18.25 | 18.35 | 81,200 | +0.00(+0.00%) |
Dec 30, 2019 | 18.29 | 18.71 | 18.27 | 18.35 | 60,706 | -0.01(-0.05%) |
Dec 27, 2019 | 18.60 | 18.61 | 18.33 | 18.36 | 53,900 | -0.26(-1.40%) |
Dec 26, 2019 | 18.67 | 18.72 | 18.57 | 18.62 | 22,988 | -0.10(-0.53%) |
Dec 24, 2019 | 18.59 | 18.77 | 18.52 | 18.72 | 23,500 | +0.12(+0.65%) |
Dec 23, 2019 | 18.92 | 19.04 | 18.51 | 18.60 | 58,379 | -0.38(-2.00%) |
Dec 20, 2019 | 18.95 | 19.07 | 18.90 | 18.98 | 423,400 | -0.02(-0.11%) |
Dec 19, 2019 | 18.92 | 19.00 | 18.75 | 19.00 | 51,647 | +0.14(+0.74%) |
Dec 18, 2019 | 18.99 | 18.99 | 18.74 | 18.86 | 84,816 | -0.06(-0.32%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.81 | 18.92 | 72,513 | +0.00(+0.00%) |
Dec 16, 2019 | 19.11 | 19.11 | 18.86 | 18.92 | 76,786 | +0.02(+0.11%) |
Dec 13, 2019 | 18.92 | 19.03 | 18.73 | 18.90 | 56,500 | -0.11(-0.58%) |
Dec 12, 2019 | 18.93 | 19.26 | 18.92 | 19.01 | 71,527 | +0.08(+0.42%) |
Dec 11, 2019 | 18.81 | 19.00 | 18.76 | 18.93 | 51,865 | +0.08(+0.42%) |
Dec 10, 2019 | 18.76 | 18.86 | 18.76 | 18.85 | 60,474 | +0.09(+0.48%) |
Dec 09, 2019 | 18.73 | 18.90 | 18.68 | 18.76 | 76,461 | +0.03(+0.16%) |
Dec 06, 2019 | 18.87 | 18.99 | 18.67 | 18.73 | 80,300 | +0.03(+0.16%) |
Dec 05, 2019 | 18.71 | 18.78 | 18.55 | 18.70 | 63,354 | +0.06(+0.32%) |
Dec 04, 2019 | 18.47 | 18.83 | 18.39 | 18.64 | 69,130 | +0.19(+1.03%) |
Dec 03, 2019 | 18.56 | 18.60 | 18.33 | 18.45 | 55,365 | -0.27(-1.44%) |
Dec 02, 2019 | 19.01 | 19.05 | 18.66 | 18.72 | 61,440 | -0.20(-1.06%) |
Nov 29, 2019 | 18.86 | 19.08 | 18.83 | 18.92 | 23,100 | -0.03(-0.16%) |
Nov 27, 2019 | 18.98 | 19.02 | 18.81 | 18.95 | 47,500 | +0.08(+0.42%) |
Nov 26, 2019 | 19.03 | 19.16 | 18.81 | 18.87 | 80,288 | -0.18(-0.94%) |
Nov 25, 2019 | 18.69 | 19.12 | 18.64 | 19.05 | 62,512 | +0.34(+1.82%) |
Nov 22, 2019 | 18.75 | 18.76 | 18.59 | 18.71 | 28,800 | +0.06(+0.32%) |
Nov 21, 2019 | 18.76 | 18.76 | 18.56 | 18.65 | 45,282 | -0.02(-0.11%) |
Nov 20, 2019 | 18.70 | 18.93 | 18.51 | 18.67 | 93,944 | -0.15(-0.80%) |
Nov 19, 2019 | 18.71 | 18.90 | 18.66 | 18.82 | 39,581 | +0.17(+0.91%) |
Nov 18, 2019 | 18.82 | 18.90 | 18.50 | 18.65 | 51,181 | -0.17(-0.90%) |
Nov 15, 2019 | 18.97 | 19.02 | 18.76 | 18.82 | 46,400 | +0.00(+0.00%) |
Nov 14, 2019 | 18.69 | 18.98 | 18.66 | 18.82 | 57,664 | +0.03(+0.16%) |
Nov 13, 2019 | 18.78 | 18.86 | 18.67 | 18.79 | 43,219 | -0.19(-0.97%) |
Nov 12, 2019 | 18.91 | 19.15 | 18.79 | 18.98 | 38,714 | +0.03(+0.13%) |
Nov 11, 2019 | 18.78 | 19.00 | 18.64 | 18.95 | 52,483 | +0.10(+0.53%) |
Nov 08, 2019 | 18.96 | 19.02 | 18.80 | 18.85 | 35,700 | -0.13(-0.68%) |
Nov 07, 2019 | 19.16 | 19.28 | 18.90 | 18.98 | 44,389 | -0.01(-0.05%) |
Nov 06, 2019 | 18.99 | 19.17 | 18.90 | 18.99 | 49,216 | -0.03(-0.16%) |
Nov 05, 2019 | 19.11 | 19.27 | 18.97 | 19.02 | 70,916 | +0.01(+0.05%) |
Nov 04, 2019 | 18.96 | 19.09 | 18.86 | 19.01 | 77,054 | +0.18(+0.96%) |