Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.68 | 18.72 | 18.32 | 18.37 | 1,026,144 | -0.38(-2.00%) |
Jan 30, 2020 | 18.63 | 18.74 | 18.54 | 18.74 | 985,549 | +0.16(+0.87%) |
Jan 29, 2020 | 18.42 | 18.62 | 18.33 | 18.58 | 1,085,931 | +0.17(+0.93%) |
Jan 28, 2020 | 18.59 | 18.64 | 18.36 | 18.41 | 994,779 | -0.20(-1.10%) |
Jan 27, 2020 | 18.43 | 18.70 | 18.42 | 18.61 | 1,171,604 | +0.14(+0.74%) |
Jan 24, 2020 | 18.68 | 18.68 | 18.31 | 18.48 | 1,234,702 | -0.11(-0.60%) |
Jan 23, 2020 | 18.49 | 18.74 | 18.36 | 18.59 | 1,595,877 | +0.03(+0.18%) |
Jan 22, 2020 | 18.84 | 18.89 | 18.51 | 18.55 | 2,061,547 | -0.23(-1.23%) |
Jan 21, 2020 | 18.87 | 18.89 | 18.69 | 18.78 | 965,056 | -0.08(-0.41%) |
Jan 17, 2020 | 18.91 | 18.94 | 18.80 | 18.86 | 702,462 | -0.03(-0.18%) |
Jan 16, 2020 | 18.81 | 18.89 | 18.77 | 18.89 | 938,370 | +0.12(+0.64%) |
Jan 15, 2020 | 18.77 | 18.84 | 18.71 | 18.77 | 1,282,530 | +0.06(+0.32%) |
Jan 14, 2020 | 18.75 | 18.81 | 18.61 | 18.71 | 1,231,334 | +0.00(+0.00%) |
Jan 13, 2020 | 18.61 | 18.76 | 18.60 | 18.71 | 1,195,383 | +0.14(+0.78%) |
Jan 10, 2020 | 18.47 | 18.60 | 18.41 | 18.57 | 1,384,526 | +0.13(+0.69%) |
Jan 09, 2020 | 18.19 | 18.48 | 18.11 | 18.44 | 1,442,402 | +0.26(+1.45%) |
Jan 08, 2020 | 18.34 | 18.42 | 18.16 | 18.18 | 1,451,022 | -0.14(-0.75%) |
Jan 07, 2020 | 18.24 | 18.35 | 18.08 | 18.31 | 1,520,536 | +0.08(+0.42%) |
Jan 06, 2020 | 18.20 | 18.36 | 18.07 | 18.24 | 2,139,964 | +0.03(+0.14%) |
Jan 03, 2020 | 18.13 | 18.24 | 18.03 | 18.21 | 1,007,855 | +0.09(+0.52%) |
Jan 02, 2020 | 18.58 | 18.61 | 18.05 | 18.12 | 1,110,276 | -0.43(-2.30%) |
Dec 31, 2019 | 18.49 | 18.56 | 18.41 | 18.54 | 1,647,481 | +0.01(+0.05%) |
Dec 30, 2019 | 18.45 | 18.54 | 18.42 | 18.54 | 622,189 | -0.01(-0.05%) |
Dec 27, 2019 | 18.64 | 18.65 | 18.49 | 18.54 | 843,611 | -0.06(-0.32%) |
Dec 26, 2019 | 18.62 | 18.66 | 18.51 | 18.60 | 1,261,851 | -0.01(-0.05%) |
Dec 24, 2019 | 18.67 | 18.68 | 18.59 | 18.61 | 314,420 | -0.07(-0.37%) |
Dec 23, 2019 | 18.90 | 18.97 | 18.58 | 18.68 | 1,267,691 | -0.15(-0.82%) |
Dec 20, 2019 | 18.58 | 18.86 | 18.50 | 18.83 | 3,950,414 | +0.42(+2.27%) |
Dec 19, 2019 | 18.42 | 18.51 | 18.37 | 18.42 | 890,463 | +0.05(+0.28%) |
Dec 18, 2019 | 18.34 | 18.41 | 18.27 | 18.37 | 830,855 | +0.03(+0.19%) |
Dec 17, 2019 | 18.30 | 18.37 | 18.22 | 18.33 | 932,539 | +0.00(+0.00%) |
Dec 16, 2019 | 18.31 | 18.38 | 18.28 | 18.33 | 1,865,801 | +0.03(+0.19%) |
Dec 13, 2019 | 18.13 | 18.31 | 18.03 | 18.30 | 1,816,531 | +0.14(+0.75%) |
Dec 12, 2019 | 18.26 | 18.29 | 18.11 | 18.16 | 1,201,798 | -0.20(-1.11%) |
Dec 11, 2019 | 18.35 | 18.42 | 18.26 | 18.37 | 902,605 | -0.03(-0.19%) |
Dec 10, 2019 | 18.59 | 18.64 | 18.38 | 18.40 | 1,037,221 | -0.20(-1.10%) |
Dec 09, 2019 | 18.74 | 18.75 | 18.55 | 18.60 | 877,642 | -0.09(-0.46%) |
Dec 06, 2019 | 18.65 | 18.72 | 18.64 | 18.69 | 1,139,391 | +0.08(+0.41%) |
Dec 05, 2019 | 18.45 | 18.62 | 18.45 | 18.61 | 1,497,932 | +0.11(+0.60%) |
Dec 04, 2019 | 18.31 | 18.52 | 18.25 | 18.50 | 1,910,375 | +0.15(+0.79%) |
Dec 03, 2019 | 18.39 | 18.46 | 18.25 | 18.36 | 693,385 | -0.03(-0.19%) |
Dec 02, 2019 | 18.26 | 18.41 | 18.21 | 18.39 | 804,170 | +0.03(+0.14%) |
Nov 29, 2019 | 18.54 | 18.54 | 18.36 | 18.37 | 377,374 | -0.18(-0.97%) |
Nov 27, 2019 | 18.55 | 18.64 | 18.49 | 18.54 | 652,286 | +0.02(+0.09%) |
Nov 26, 2019 | 18.30 | 18.53 | 18.24 | 18.53 | 995,549 | +0.29(+1.58%) |
Nov 25, 2019 | 18.27 | 18.31 | 18.18 | 18.24 | 660,995 | -0.01(-0.05%) |
Nov 22, 2019 | 18.27 | 18.32 | 18.15 | 18.25 | 822,136 | +0.03(+0.19%) |
Nov 21, 2019 | 18.44 | 18.44 | 18.19 | 18.21 | 1,135,380 | -0.26(-1.42%) |
Nov 20, 2019 | 18.22 | 18.53 | 18.22 | 18.48 | 1,763,322 | +0.25(+1.34%) |
Nov 19, 2019 | 18.27 | 18.32 | 18.10 | 18.23 | 994,185 | +0.12(+0.65%) |
Nov 18, 2019 | 18.07 | 18.19 | 18.01 | 18.11 | 1,402,988 | -0.05(-0.28%) |
Nov 15, 2019 | 18.06 | 18.16 | 18.04 | 18.16 | 1,903,140 | +0.09(+0.51%) |
Nov 14, 2019 | 17.99 | 18.10 | 17.99 | 18.07 | 1,033,497 | +0.13(+0.71%) |
Nov 13, 2019 | 17.83 | 17.99 | 17.78 | 17.94 | 1,637,597 | +0.13(+0.71%) |
Nov 12, 2019 | 17.75 | 17.84 | 17.64 | 17.82 | 1,022,163 | -0.06(-0.33%) |
Nov 11, 2019 | 17.74 | 17.94 | 17.66 | 17.88 | 1,365,761 | +0.20(+1.15%) |
Nov 08, 2019 | 17.67 | 18.05 | 17.56 | 17.67 | 1,558,061 | -0.01(-0.05%) |
Nov 07, 2019 | 17.90 | 18.05 | 17.28 | 17.68 | 2,698,518 | -0.43(-2.38%) |
Nov 06, 2019 | 17.94 | 18.19 | 17.93 | 18.11 | 1,656,956 | +0.24(+1.32%) |
Nov 05, 2019 | 17.92 | 18.00 | 17.84 | 17.88 | 1,286,213 | -0.07(-0.38%) |
Nov 04, 2019 | 18.10 | 18.16 | 17.91 | 17.94 | 1,423,297 | -0.28(-1.53%) |