Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,333 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,669 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,916 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,587 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.96 | 15.99 | 673,469 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,972 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,775 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,699 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,099 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,668 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,715 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,912 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,411 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,485 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,017 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,688 | +0.03(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,642 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,760 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,619 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,141 | +0.03(+0.16%) |
Jan 02, 2020 | 16.09 | 16.11 | 16.08 | 16.09 | 1,450,657 | +0.00(+0.00%) |
Dec 31, 2019 | 16.08 | 16.09 | 16.06 | 16.09 | 290,654 | +0.02(+0.10%) |
Dec 30, 2019 | 16.08 | 16.08 | 16.05 | 16.07 | 621,230 | -0.01(-0.05%) |
Dec 27, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 580,830 | +0.02(+0.10%) |
Dec 26, 2019 | 16.06 | 16.08 | 16.06 | 16.06 | 86,498 | +0.02(+0.10%) |
Dec 24, 2019 | 16.06 | 16.06 | 16.04 | 16.05 | 52,911 | -0.01(-0.05%) |
Dec 23, 2019 | 16.08 | 16.08 | 16.04 | 16.06 | 112,490 | -0.00(-0.03%) |
Dec 20, 2019 | 16.06 | 16.07 | 16.04 | 16.06 | 211,633 | +0.00(+0.00%) |
Dec 19, 2019 | 16.05 | 16.07 | 16.04 | 16.06 | 264,190 | -0.01(-0.05%) |
Dec 18, 2019 | 16.04 | 16.07 | 16.03 | 16.07 | 100,970 | +0.02(+0.16%) |
Dec 17, 2019 | 16.00 | 16.05 | 16.00 | 16.04 | 867,176 | +0.03(+0.16%) |
Dec 16, 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 203,366 | +0.03(+0.21%) |
Dec 13, 2019 | 15.99 | 15.99 | 15.98 | 15.99 | 167,312 | +0.02(+0.10%) |
Dec 12, 2019 | 15.97 | 15.99 | 15.95 | 15.97 | 187,335 | +0.01(+0.05%) |
Dec 11, 2019 | 15.93 | 15.96 | 15.92 | 15.96 | 174,790 | +0.03(+0.16%) |
Dec 10, 2019 | 15.93 | 15.94 | 15.90 | 15.94 | 84,784 | +0.02(+0.16%) |
Dec 09, 2019 | 15.91 | 15.91 | 15.90 | 15.91 | 73,172 | +0.01(+0.05%) |
Dec 06, 2019 | 15.90 | 15.90 | 15.89 | 15.90 | 142,209 | +0.03(+0.16%) |
Dec 05, 2019 | 15.88 | 15.89 | 15.86 | 15.88 | 128,721 | -0.01(-0.05%) |
Dec 04, 2019 | 15.86 | 15.89 | 15.84 | 15.89 | 102,644 | +0.03(+0.21%) |
Dec 03, 2019 | 15.81 | 15.85 | 15.81 | 15.85 | 480,404 | +0.01(+0.05%) |
Dec 02, 2019 | 15.84 | 15.84 | 15.80 | 15.84 | 1,263,545 | +0.00(+0.00%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.84 | 15.84 | 113,263 | +0.01(+0.05%) |
Nov 27, 2019 | 15.82 | 15.86 | 15.82 | 15.84 | 1,251,062 | +0.00(+0.00%) |
Nov 26, 2019 | 15.82 | 15.85 | 15.82 | 15.84 | 137,919 | +0.00(+0.00%) |
Nov 25, 2019 | 15.79 | 15.84 | 15.79 | 15.84 | 235,973 | +0.03(+0.21%) |
Nov 22, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 145,212 | +0.03(+0.21%) |
Nov 21, 2019 | 15.77 | 15.79 | 15.75 | 15.77 | 379,021 | -0.01(-0.05%) |
Nov 20, 2019 | 15.78 | 15.79 | 15.76 | 15.78 | 206,570 | -0.02(-0.16%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.78 | 15.80 | 401,427 | -0.01(-0.05%) |
Nov 18, 2019 | 15.82 | 15.82 | 15.79 | 15.81 | 175,077 | -0.01(-0.08%) |
Nov 15, 2019 | 15.81 | 15.82 | 15.80 | 15.82 | 125,818 | +0.02(+0.16%) |
Nov 14, 2019 | 15.78 | 15.81 | 15.78 | 15.80 | 111,400 | +0.01(+0.05%) |
Nov 13, 2019 | 15.80 | 15.80 | 15.78 | 15.79 | 103,349 | +0.00(+0.00%) |
Nov 12, 2019 | 15.80 | 15.80 | 15.77 | 15.79 | 103,698 | -0.01(-0.05%) |
Nov 11, 2019 | 15.80 | 15.80 | 15.78 | 15.80 | 138,305 | +0.00(+0.00%) |
Nov 08, 2019 | 15.77 | 15.80 | 15.77 | 15.80 | 486,161 | +0.00(+0.00%) |
Nov 07, 2019 | 15.82 | 15.82 | 15.79 | 15.80 | 145,967 | -0.02(-0.10%) |
Nov 06, 2019 | 15.82 | 15.82 | 15.79 | 15.82 | 229,497 | +0.00(+0.00%) |
Nov 05, 2019 | 15.82 | 15.82 | 15.77 | 15.82 | 283,351 | +0.01(+0.05%) |
Nov 04, 2019 | 15.81 | 15.82 | 15.80 | 15.81 | 296,688 | +0.02(+0.16%) |