Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.98 | 17.00 | 16.85 | 16.90 | 537,400 | -0.34(-1.97%) |
Jan 30, 2020 | 17.18 | 17.25 | 17.08 | 17.24 | 204,645 | -0.08(-0.46%) |
Jan 29, 2020 | 17.39 | 17.43 | 17.32 | 17.32 | 363,497 | -0.05(-0.29%) |
Jan 28, 2020 | 17.29 | 17.37 | 17.22 | 17.37 | 416,271 | +0.23(+1.34%) |
Jan 27, 2020 | 17.08 | 17.19 | 17.03 | 17.14 | 284,618 | -0.36(-2.06%) |
Jan 24, 2020 | 17.62 | 17.63 | 17.45 | 17.50 | 637,000 | -0.08(-0.46%) |
Jan 23, 2020 | 17.54 | 17.58 | 17.36 | 17.58 | 205,933 | -0.16(-0.90%) |
Jan 22, 2020 | 17.79 | 17.80 | 17.73 | 17.74 | 191,072 | -0.12(-0.67%) |
Jan 21, 2020 | 17.99 | 18.01 | 17.85 | 17.86 | 262,434 | +0.02(+0.11%) |
Jan 17, 2020 | 17.85 | 17.91 | 17.80 | 17.84 | 138,500 | -0.06(-0.34%) |
Jan 16, 2020 | 17.91 | 17.92 | 17.82 | 17.90 | 440,454 | +0.05(+0.28%) |
Jan 15, 2020 | 17.92 | 17.94 | 17.80 | 17.85 | 293,713 | -0.09(-0.50%) |
Jan 14, 2020 | 17.96 | 18.03 | 17.92 | 17.94 | 180,715 | -0.34(-1.86%) |
Jan 13, 2020 | 18.24 | 18.33 | 18.21 | 18.28 | 289,351 | +0.05(+0.27%) |
Jan 10, 2020 | 18.34 | 18.38 | 18.20 | 18.23 | 206,400 | -0.16(-0.84%) |
Jan 09, 2020 | 18.42 | 18.45 | 18.35 | 18.39 | 190,894 | +0.08(+0.41%) |
Jan 08, 2020 | 18.27 | 18.38 | 18.21 | 18.31 | 237,360 | -0.07(-0.38%) |
Jan 07, 2020 | 18.50 | 18.52 | 18.37 | 18.38 | 211,418 | -0.19(-1.00%) |
Jan 06, 2020 | 18.44 | 18.57 | 18.41 | 18.57 | 213,800 | -0.05(-0.30%) |
Jan 03, 2020 | 18.72 | 18.80 | 18.60 | 18.62 | 267,500 | -0.49(-2.56%) |
Jan 02, 2020 | 19.03 | 19.12 | 19.02 | 19.11 | 345,707 | +0.39(+2.11%) |
Dec 31, 2019 | 18.77 | 18.96 | 18.62 | 18.71 | 112,300 | +0.12(+0.67%) |
Dec 30, 2019 | 18.77 | 18.93 | 18.57 | 18.59 | 161,799 | -0.23(-1.22%) |
Dec 27, 2019 | 18.91 | 18.93 | 18.81 | 18.82 | 197,400 | +0.00(+0.00%) |
Dec 26, 2019 | 18.63 | 18.82 | 18.63 | 18.82 | 247,693 | +0.19(+1.02%) |
Dec 24, 2019 | 18.75 | 18.75 | 18.60 | 18.63 | 123,600 | -0.07(-0.37%) |
Dec 23, 2019 | 18.68 | 18.79 | 18.64 | 18.70 | 224,792 | +0.01(+0.05%) |
Dec 20, 2019 | 18.79 | 18.83 | 18.69 | 18.69 | 185,300 | +0.06(+0.32%) |
Dec 19, 2019 | 18.54 | 18.68 | 18.54 | 18.63 | 169,656 | +0.06(+0.32%) |
Dec 18, 2019 | 18.65 | 18.66 | 18.52 | 18.57 | 220,998 | -0.12(-0.64%) |
Dec 17, 2019 | 18.86 | 18.87 | 18.68 | 18.69 | 328,564 | -0.41(-2.15%) |
Dec 16, 2019 | 19.16 | 19.18 | 19.09 | 19.10 | 197,639 | +0.15(+0.79%) |
Dec 13, 2019 | 19.07 | 19.25 | 18.94 | 18.95 | 170,300 | +0.02(+0.11%) |
Dec 12, 2019 | 18.75 | 19.00 | 18.71 | 18.93 | 285,847 | +0.26(+1.39%) |
Dec 11, 2019 | 18.64 | 18.73 | 18.60 | 18.67 | 268,809 | +0.03(+0.16%) |
Dec 10, 2019 | 18.49 | 18.68 | 18.46 | 18.64 | 218,951 | -0.02(-0.13%) |
Dec 09, 2019 | 18.80 | 18.81 | 18.63 | 18.66 | 161,823 | -0.14(-0.77%) |
Dec 06, 2019 | 18.85 | 18.90 | 18.78 | 18.81 | 167,400 | -0.03(-0.16%) |
Dec 05, 2019 | 18.84 | 18.84 | 18.71 | 18.84 | 143,217 | -0.01(-0.05%) |
Dec 04, 2019 | 18.85 | 18.94 | 18.84 | 18.85 | 185,216 | +0.14(+0.75%) |
Dec 03, 2019 | 18.64 | 18.74 | 18.55 | 18.71 | 318,597 | +0.02(+0.11%) |
Dec 02, 2019 | 18.80 | 18.81 | 18.63 | 18.69 | 235,843 | -0.02(-0.11%) |
Nov 29, 2019 | 18.73 | 18.80 | 18.70 | 18.71 | 103,900 | -0.20(-1.08%) |
Nov 27, 2019 | 18.88 | 18.94 | 18.82 | 18.91 | 123,200 | -0.12(-0.60%) |
Nov 26, 2019 | 19.03 | 19.08 | 18.95 | 19.03 | 232,169 | -0.20(-1.07%) |
Nov 25, 2019 | 19.15 | 19.24 | 19.12 | 19.23 | 204,075 | +0.05(+0.29%) |
Nov 22, 2019 | 19.22 | 19.26 | 19.13 | 19.18 | 136,600 | +0.02(+0.10%) |
Nov 21, 2019 | 19.15 | 19.20 | 19.11 | 19.16 | 131,713 | +0.06(+0.31%) |
Nov 20, 2019 | 19.11 | 19.25 | 19.06 | 19.10 | 133,417 | -0.15(-0.78%) |
Nov 19, 2019 | 19.46 | 19.47 | 19.20 | 19.25 | 109,457 | -0.01(-0.05%) |
Nov 18, 2019 | 19.24 | 19.33 | 19.20 | 19.26 | 196,811 | -0.12(-0.61%) |
Nov 15, 2019 | 19.41 | 19.44 | 19.34 | 19.38 | 205,800 | +0.06(+0.33%) |
Nov 14, 2019 | 19.26 | 19.32 | 19.18 | 19.32 | 179,544 | +0.09(+0.44%) |
Nov 13, 2019 | 19.28 | 19.33 | 19.19 | 19.23 | 100,587 | -0.27(-1.38%) |
Nov 12, 2019 | 19.52 | 19.61 | 19.44 | 19.50 | 222,718 | +0.05(+0.26%) |
Nov 11, 2019 | 19.38 | 19.48 | 19.38 | 19.45 | 149,092 | -0.14(-0.71%) |
Nov 08, 2019 | 19.61 | 19.63 | 19.48 | 19.59 | 149,000 | -0.14(-0.71%) |
Nov 07, 2019 | 19.75 | 19.80 | 19.68 | 19.73 | 146,570 | +0.01(+0.05%) |
Nov 06, 2019 | 19.70 | 19.80 | 19.63 | 19.72 | 128,645 | +0.05(+0.28%) |
Nov 05, 2019 | 19.68 | 19.73 | 19.61 | 19.66 | 150,609 | +0.15(+0.79%) |
Nov 04, 2019 | 19.58 | 19.62 | 19.50 | 19.51 | 200,709 | +0.27(+1.40%) |