Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.38 | 18.38 | 17.76 | 17.96 | 38,372 | -0.51(-2.74%) |
Jan 30, 2020 | 18.33 | 18.55 | 18.01 | 18.46 | 46,312 | +0.02(+0.10%) |
Jan 29, 2020 | 18.42 | 18.48 | 18.39 | 18.44 | 25,887 | +0.00(+0.00%) |
Jan 28, 2020 | 18.45 | 18.48 | 18.28 | 18.44 | 22,402 | +0.03(+0.15%) |
Jan 27, 2020 | 18.20 | 18.70 | 18.20 | 18.42 | 21,505 | -0.10(-0.55%) |
Jan 24, 2020 | 18.67 | 18.68 | 18.36 | 18.52 | 27,175 | -0.24(-1.28%) |
Jan 23, 2020 | 18.66 | 19.01 | 18.45 | 18.76 | 42,969 | -0.12(-0.63%) |
Jan 22, 2020 | 19.25 | 19.45 | 18.86 | 18.88 | 38,403 | -0.52(-2.66%) |
Jan 21, 2020 | 19.16 | 19.46 | 19.01 | 19.39 | 92,108 | +0.38(+1.98%) |
Jan 17, 2020 | 19.22 | 19.38 | 18.90 | 19.02 | 63,809 | -0.03(-0.14%) |
Jan 16, 2020 | 18.51 | 19.07 | 18.38 | 19.04 | 92,977 | +0.56(+3.04%) |
Jan 15, 2020 | 18.71 | 19.15 | 18.30 | 18.48 | 64,245 | -0.31(-1.66%) |
Jan 14, 2020 | 18.71 | 19.84 | 18.24 | 18.79 | 151,021 | +0.94(+5.25%) |
Jan 13, 2020 | 17.37 | 17.91 | 16.89 | 17.86 | 90,885 | +1.01(+6.01%) |
Jan 10, 2020 | 16.88 | 17.13 | 16.68 | 16.84 | 32,719 | -0.12(-0.71%) |
Jan 09, 2020 | 17.22 | 17.22 | 16.84 | 16.96 | 31,231 | -0.29(-1.71%) |
Jan 08, 2020 | 17.55 | 17.76 | 17.11 | 17.26 | 38,576 | -0.37(-2.09%) |
Jan 07, 2020 | 17.54 | 17.84 | 17.41 | 17.63 | 45,540 | +0.02(+0.10%) |
Jan 06, 2020 | 17.41 | 17.69 | 17.12 | 17.61 | 53,540 | +0.09(+0.53%) |
Jan 03, 2020 | 17.46 | 17.78 | 17.24 | 17.52 | 56,525 | -0.13(-0.73%) |
Jan 02, 2020 | 17.70 | 17.75 | 17.25 | 17.64 | 40,650 | -0.05(-0.26%) |
Dec 31, 2019 | 17.72 | 17.83 | 17.61 | 17.69 | 51,851 | +0.06(+0.31%) |
Dec 30, 2019 | 17.83 | 17.87 | 17.55 | 17.64 | 27,086 | -0.05(-0.26%) |
Dec 27, 2019 | 17.95 | 17.95 | 17.49 | 17.68 | 30,002 | -0.05(-0.29%) |
Dec 26, 2019 | 17.33 | 17.74 | 17.18 | 17.73 | 24,701 | +0.52(+3.04%) |
Dec 24, 2019 | 17.33 | 17.39 | 17.03 | 17.21 | 31,319 | -0.01(-0.05%) |
Dec 23, 2019 | 17.21 | 17.35 | 17.05 | 17.22 | 39,843 | -0.07(-0.42%) |
Dec 20, 2019 | 17.51 | 17.64 | 17.20 | 17.29 | 112,618 | -0.17(-1.00%) |
Dec 19, 2019 | 17.41 | 18.18 | 17.27 | 17.47 | 60,466 | -0.87(-4.75%) |
Dec 18, 2019 | 18.65 | 18.65 | 18.02 | 18.34 | 26,581 | -0.27(-1.48%) |
Dec 17, 2019 | 18.46 | 18.78 | 18.46 | 18.61 | 26,224 | +0.06(+0.35%) |
Dec 16, 2019 | 18.40 | 18.79 | 18.40 | 18.55 | 27,115 | +0.14(+0.75%) |
Dec 13, 2019 | 18.55 | 18.55 | 18.27 | 18.41 | 27,063 | -0.14(-0.74%) |
Dec 12, 2019 | 18.42 | 18.97 | 18.33 | 18.55 | 33,056 | +0.11(+0.60%) |
Dec 11, 2019 | 18.60 | 18.61 | 18.24 | 18.44 | 43,819 | -0.20(-1.08%) |
Dec 10, 2019 | 18.63 | 18.87 | 18.47 | 18.64 | 34,951 | +0.08(+0.44%) |
Dec 09, 2019 | 19.37 | 19.41 | 18.46 | 18.56 | 73,678 | -0.92(-4.71%) |
Dec 06, 2019 | 18.64 | 19.67 | 18.64 | 19.47 | 69,513 | +0.93(+4.99%) |
Dec 05, 2019 | 18.53 | 18.71 | 18.44 | 18.55 | 18,709 | -0.05(-0.30%) |
Dec 04, 2019 | 18.37 | 18.69 | 18.35 | 18.60 | 37,805 | +0.25(+1.35%) |
Dec 03, 2019 | 18.20 | 18.35 | 18.15 | 18.35 | 37,480 | +0.03(+0.15%) |
Dec 02, 2019 | 18.02 | 18.33 | 18.01 | 18.33 | 44,364 | +0.23(+1.29%) |
Nov 29, 2019 | 17.91 | 18.15 | 17.85 | 18.09 | 11,349 | +0.15(+0.84%) |
Nov 27, 2019 | 17.84 | 18.05 | 17.84 | 17.94 | 23,134 | +0.20(+1.14%) |
Nov 26, 2019 | 17.66 | 18.02 | 17.57 | 17.74 | 19,553 | +0.17(+0.99%) |
Nov 25, 2019 | 16.98 | 17.73 | 16.90 | 17.57 | 31,389 | +0.55(+3.23%) |
Nov 22, 2019 | 17.37 | 17.37 | 16.87 | 17.02 | 22,152 | -0.22(-1.28%) |
Nov 21, 2019 | 17.71 | 17.72 | 17.20 | 17.24 | 37,577 | -0.48(-2.69%) |
Nov 20, 2019 | 17.65 | 18.11 | 17.61 | 17.71 | 36,212 | -0.06(-0.36%) |
Nov 19, 2019 | 17.49 | 17.87 | 17.37 | 17.78 | 80,986 | +0.36(+2.05%) |
Nov 18, 2019 | 17.29 | 17.47 | 17.26 | 17.42 | 24,910 | +0.11(+0.64%) |
Nov 15, 2019 | 17.30 | 17.37 | 17.14 | 17.31 | 33,392 | +0.10(+0.59%) |
Nov 14, 2019 | 17.15 | 17.39 | 17.10 | 17.21 | 72,391 | -0.05(-0.27%) |
Nov 13, 2019 | 17.05 | 17.33 | 16.93 | 17.26 | 55,089 | +0.06(+0.37%) |
Nov 12, 2019 | 16.98 | 17.50 | 16.98 | 17.19 | 51,769 | +0.32(+1.90%) |
Nov 11, 2019 | 16.82 | 16.93 | 16.71 | 16.87 | 22,637 | -0.10(-0.59%) |
Nov 08, 2019 | 17.02 | 17.17 | 16.87 | 16.97 | 18,878 | -0.05(-0.27%) |
Nov 07, 2019 | 17.19 | 17.19 | 16.96 | 17.02 | 28,422 | -0.03(-0.16%) |
Nov 06, 2019 | 17.15 | 17.36 | 17.04 | 17.04 | 29,208 | -0.14(-0.80%) |
Nov 05, 2019 | 17.39 | 17.61 | 17.15 | 17.18 | 27,097 | -0.14(-0.79%) |
Nov 04, 2019 | 17.57 | 17.69 | 17.24 | 17.32 | 36,890 | -0.15(-0.84%) |