Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.30 | 16.30 | 15.64 | 15.71 | 590,700 | -0.55(-3.37%) |
Jan 30, 2020 | 16.35 | 16.50 | 16.16 | 16.26 | 495,675 | -0.19(-1.17%) |
Jan 29, 2020 | 16.45 | 16.64 | 16.32 | 16.45 | 574,652 | +0.06(+0.35%) |
Jan 28, 2020 | 16.21 | 16.49 | 16.19 | 16.39 | 629,196 | +0.28(+1.76%) |
Jan 27, 2020 | 16.19 | 16.39 | 16.10 | 16.11 | 513,898 | -0.28(-1.73%) |
Jan 24, 2020 | 16.51 | 16.59 | 16.22 | 16.39 | 630,784 | -0.05(-0.31%) |
Jan 23, 2020 | 16.26 | 16.56 | 15.96 | 16.45 | 659,898 | +0.15(+0.91%) |
Jan 22, 2020 | 16.33 | 16.61 | 16.22 | 16.30 | 571,551 | +0.08(+0.52%) |
Jan 21, 2020 | 16.38 | 16.46 | 16.14 | 16.21 | 1,029,956 | -0.12(-0.75%) |
Jan 17, 2020 | 16.36 | 16.47 | 16.11 | 16.34 | 607,169 | +0.07(+0.44%) |
Jan 16, 2020 | 15.91 | 16.26 | 15.90 | 16.26 | 1,284,476 | +0.49(+3.10%) |
Jan 15, 2020 | 16.45 | 16.47 | 15.74 | 15.78 | 664,017 | -0.73(-4.44%) |
Jan 14, 2020 | 16.79 | 16.93 | 16.37 | 16.51 | 653,247 | -0.21(-1.27%) |
Jan 13, 2020 | 16.73 | 16.87 | 16.41 | 16.72 | 1,020,954 | -0.01(-0.04%) |
Jan 10, 2020 | 16.31 | 16.82 | 16.21 | 16.73 | 1,031,472 | +0.50(+3.09%) |
Jan 09, 2020 | 16.31 | 16.45 | 15.70 | 16.23 | 1,647,671 | +0.13(+0.80%) |
Jan 08, 2020 | 16.39 | 16.42 | 15.98 | 16.10 | 1,558,513 | -0.09(-0.56%) |
Jan 07, 2020 | 16.20 | 16.36 | 15.99 | 16.19 | 974,044 | +0.04(+0.22%) |
Jan 06, 2020 | 15.79 | 16.27 | 15.76 | 16.15 | 1,134,785 | +0.28(+1.80%) |
Jan 03, 2020 | 15.76 | 15.99 | 15.47 | 15.87 | 1,105,628 | +0.08(+0.50%) |
Jan 02, 2020 | 16.48 | 16.52 | 15.76 | 15.79 | 1,087,828 | -0.60(-3.66%) |
Dec 31, 2019 | 16.32 | 16.47 | 16.16 | 16.39 | 687,367 | +0.01(+0.04%) |
Dec 30, 2019 | 16.26 | 16.69 | 16.22 | 16.38 | 824,515 | +0.20(+1.24%) |
Dec 27, 2019 | 16.21 | 16.35 | 16.13 | 16.18 | 556,856 | +0.10(+0.64%) |
Dec 26, 2019 | 16.23 | 16.38 | 15.95 | 16.08 | 389,581 | -0.07(-0.45%) |
Dec 24, 2019 | 16.09 | 16.25 | 16.09 | 16.15 | 196,673 | +0.07(+0.45%) |
Dec 23, 2019 | 16.18 | 16.30 | 16.03 | 16.08 | 422,748 | -0.01(-0.04%) |
Dec 20, 2019 | 16.03 | 16.36 | 16.03 | 16.09 | 1,991,483 | -0.01(-0.04%) |
Dec 19, 2019 | 16.46 | 16.46 | 16.06 | 16.09 | 528,719 | -0.33(-1.99%) |
Dec 18, 2019 | 16.10 | 16.49 | 16.04 | 16.42 | 778,373 | +0.34(+2.11%) |
Dec 17, 2019 | 15.96 | 16.10 | 15.75 | 16.08 | 668,047 | +0.14(+0.87%) |
Dec 16, 2019 | 15.84 | 16.12 | 15.77 | 15.94 | 738,305 | +0.19(+1.23%) |
Dec 13, 2019 | 16.07 | 16.07 | 15.54 | 15.75 | 871,170 | -0.33(-2.04%) |
Dec 12, 2019 | 15.95 | 16.39 | 15.90 | 16.07 | 1,017,232 | +0.07(+0.45%) |
Dec 11, 2019 | 16.43 | 16.49 | 15.96 | 16.00 | 974,109 | -0.52(-3.16%) |
Dec 10, 2019 | 16.25 | 16.56 | 15.96 | 16.52 | 1,154,251 | +0.16(+0.96%) |
Dec 09, 2019 | 16.25 | 16.37 | 16.09 | 16.36 | 1,327,218 | +0.02(+0.15%) |
Dec 06, 2019 | 16.60 | 16.75 | 16.24 | 16.34 | 966,372 | -0.19(-1.14%) |
Dec 05, 2019 | 16.64 | 16.89 | 16.44 | 16.53 | 1,144,230 | -0.07(-0.44%) |
Dec 04, 2019 | 16.68 | 16.82 | 16.49 | 16.60 | 1,056,705 | -0.08(-0.51%) |
Dec 03, 2019 | 16.87 | 16.93 | 16.52 | 16.69 | 879,133 | -0.19(-1.11%) |
Dec 02, 2019 | 16.89 | 17.07 | 16.71 | 16.87 | 561,288 | +0.01(+0.07%) |
Nov 29, 2019 | 16.93 | 17.03 | 16.67 | 16.86 | 322,069 | -0.18(-1.03%) |
Nov 27, 2019 | 16.94 | 17.24 | 16.79 | 17.04 | 798,243 | +0.19(+1.12%) |
Nov 26, 2019 | 17.23 | 17.29 | 16.72 | 16.85 | 1,151,376 | -0.38(-2.22%) |
Nov 25, 2019 | 16.30 | 17.26 | 16.07 | 17.23 | 1,661,403 | +1.04(+6.44%) |
Nov 22, 2019 | 15.14 | 16.37 | 14.73 | 16.19 | 2,988,380 | +2.67(+19.78%) |
Nov 21, 2019 | 13.42 | 13.56 | 13.18 | 13.52 | 1,268,484 | +0.12(+0.90%) |
Nov 20, 2019 | 13.71 | 13.80 | 13.30 | 13.39 | 916,501 | -0.46(-3.32%) |
Nov 19, 2019 | 14.00 | 14.17 | 13.68 | 13.86 | 688,828 | -0.39(-2.72%) |
Nov 18, 2019 | 14.31 | 14.40 | 14.05 | 14.24 | 613,206 | -0.05(-0.38%) |
Nov 15, 2019 | 14.26 | 14.35 | 14.08 | 14.30 | 537,882 | +0.14(+0.98%) |
Nov 14, 2019 | 13.95 | 14.38 | 13.95 | 14.16 | 670,570 | +0.21(+1.48%) |
Nov 13, 2019 | 14.06 | 14.19 | 13.83 | 13.95 | 608,636 | -0.22(-1.58%) |
Nov 12, 2019 | 14.21 | 14.35 | 14.10 | 14.18 | 680,064 | -0.05(-0.38%) |
Nov 11, 2019 | 14.21 | 14.37 | 14.12 | 14.23 | 528,224 | -0.04(-0.25%) |
Nov 08, 2019 | 14.76 | 14.79 | 14.18 | 14.27 | 1,145,226 | -0.62(-4.19%) |
Nov 07, 2019 | 13.64 | 15.02 | 13.53 | 14.89 | 1,970,875 | +1.50(+11.23%) |
Nov 06, 2019 | 13.23 | 13.49 | 13.14 | 13.39 | 720,605 | +0.13(+0.96%) |
Nov 05, 2019 | 12.97 | 13.31 | 12.92 | 13.26 | 615,208 | +0.36(+2.77%) |
Nov 04, 2019 | 12.88 | 12.98 | 12.79 | 12.90 | 436,862 | +0.11(+0.85%) |