Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.39 | 16.90 | 15.92 | 16.12 | 3,092,116 | -0.29(-1.74%) |
Jan 30, 2020 | 16.34 | 16.62 | 16.22 | 16.41 | 1,527,062 | -0.28(-1.65%) |
Jan 29, 2020 | 16.93 | 17.14 | 16.68 | 16.69 | 1,138,871 | -0.16(-0.94%) |
Jan 28, 2020 | 16.45 | 16.97 | 16.41 | 16.84 | 1,282,977 | +0.48(+2.95%) |
Jan 27, 2020 | 16.20 | 16.81 | 16.15 | 16.36 | 2,424,495 | -0.18(-1.07%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.24 | 16.54 | 1,664,166 | -0.45(-2.67%) |
Jan 23, 2020 | 17.16 | 17.16 | 16.73 | 16.99 | 1,389,509 | -0.22(-1.26%) |
Jan 22, 2020 | 17.05 | 17.33 | 16.91 | 17.21 | 1,602,473 | +0.25(+1.45%) |
Jan 21, 2020 | 17.50 | 17.56 | 16.88 | 16.96 | 1,792,194 | -0.57(-3.26%) |
Jan 17, 2020 | 18.11 | 18.11 | 17.45 | 17.53 | 1,767,865 | -0.49(-2.73%) |
Jan 16, 2020 | 18.32 | 18.56 | 17.83 | 18.03 | 1,502,491 | -0.17(-0.92%) |
Jan 15, 2020 | 18.06 | 18.40 | 18.04 | 18.19 | 1,798,538 | +0.14(+0.76%) |
Jan 14, 2020 | 18.00 | 18.09 | 17.64 | 18.06 | 1,575,361 | +0.33(+1.83%) |
Jan 13, 2020 | 17.54 | 18.21 | 17.42 | 17.73 | 3,855,683 | +0.70(+4.11%) |
Jan 10, 2020 | 17.01 | 17.53 | 16.95 | 17.03 | 1,922,502 | -0.07(-0.40%) |
Jan 09, 2020 | 17.81 | 17.81 | 16.74 | 17.10 | 3,209,893 | -0.69(-3.88%) |
Jan 08, 2020 | 17.69 | 18.04 | 17.25 | 17.79 | 2,566,256 | +0.30(+1.69%) |
Jan 07, 2020 | 17.15 | 17.98 | 17.05 | 17.49 | 2,722,362 | +0.48(+2.84%) |
Jan 06, 2020 | 17.02 | 17.25 | 16.85 | 17.01 | 1,602,907 | -0.12(-0.69%) |
Jan 03, 2020 | 16.99 | 17.33 | 16.87 | 17.13 | 1,202,794 | -0.10(-0.57%) |
Jan 02, 2020 | 17.15 | 17.25 | 16.84 | 17.23 | 1,372,055 | +0.19(+1.10%) |
Dec 31, 2019 | 16.76 | 17.12 | 16.54 | 17.04 | 1,642,756 | +0.22(+1.29%) |
Dec 30, 2019 | 17.06 | 17.18 | 16.76 | 16.82 | 1,207,355 | -0.18(-1.04%) |
Dec 27, 2019 | 17.20 | 17.36 | 16.86 | 17.00 | 1,135,622 | -0.15(-0.86%) |
Dec 26, 2019 | 16.78 | 17.20 | 16.75 | 17.15 | 1,260,106 | +0.44(+2.65%) |
Dec 24, 2019 | 16.56 | 16.76 | 16.48 | 16.70 | 685,412 | +0.28(+1.68%) |
Dec 23, 2019 | 16.46 | 16.54 | 16.14 | 16.43 | 1,348,604 | +0.09(+0.54%) |
Dec 20, 2019 | 16.85 | 16.87 | 16.32 | 16.34 | 2,825,967 | -0.50(-2.98%) |
Dec 19, 2019 | 16.96 | 17.09 | 16.78 | 16.84 | 1,495,893 | -0.11(-0.64%) |
Dec 18, 2019 | 16.75 | 17.07 | 16.70 | 16.95 | 1,666,092 | +0.35(+2.14%) |
Dec 17, 2019 | 16.59 | 16.71 | 16.27 | 16.60 | 1,870,961 | +0.03(+0.18%) |
Dec 16, 2019 | 16.66 | 16.88 | 16.55 | 16.57 | 1,856,256 | +0.05(+0.30%) |
Dec 13, 2019 | 17.20 | 17.20 | 16.42 | 16.52 | 2,765,492 | -0.57(-3.34%) |
Dec 12, 2019 | 16.44 | 17.35 | 16.30 | 17.09 | 3,706,405 | +0.68(+4.14%) |
Dec 11, 2019 | 16.86 | 16.90 | 16.20 | 16.41 | 4,055,937 | -1.12(-6.41%) |
Dec 10, 2019 | 17.04 | 17.57 | 17.04 | 17.53 | 1,979,837 | +0.41(+2.42%) |
Dec 09, 2019 | 16.63 | 17.27 | 16.38 | 17.12 | 1,896,249 | +0.46(+2.78%) |
Dec 06, 2019 | 16.69 | 16.90 | 16.58 | 16.66 | 1,978,613 | +0.22(+1.32%) |
Dec 05, 2019 | 16.73 | 16.81 | 16.37 | 16.44 | 1,895,835 | -0.11(-0.66%) |
Dec 04, 2019 | 16.12 | 16.58 | 16.08 | 16.55 | 2,411,155 | +0.52(+3.22%) |
Dec 03, 2019 | 15.75 | 16.21 | 15.55 | 16.03 | 2,103,063 | +0.03(+0.18%) |
Dec 02, 2019 | 15.59 | 16.15 | 15.39 | 16.00 | 3,653,695 | +0.45(+2.88%) |
Nov 29, 2019 | 16.08 | 16.16 | 15.37 | 15.55 | 3,054,714 | -0.75(-4.60%) |
Nov 27, 2019 | 15.66 | 16.35 | 15.58 | 16.30 | 3,537,496 | +0.81(+5.22%) |
Nov 26, 2019 | 15.36 | 16.10 | 14.63 | 15.50 | 8,762,711 | -0.41(-2.57%) |
Nov 25, 2019 | 15.72 | 15.92 | 15.44 | 15.90 | 3,598,175 | +0.39(+2.51%) |
Nov 22, 2019 | 15.40 | 15.73 | 15.28 | 15.51 | 3,348,162 | +0.17(+1.08%) |
Nov 21, 2019 | 15.57 | 15.76 | 15.24 | 15.35 | 2,540,744 | -0.17(-1.07%) |
Nov 20, 2019 | 16.03 | 16.07 | 15.24 | 15.51 | 3,373,221 | -0.85(-5.18%) |
Nov 19, 2019 | 16.26 | 16.67 | 15.98 | 16.36 | 3,102,193 | -0.27(-1.64%) |
Nov 18, 2019 | 17.91 | 17.91 | 16.47 | 16.63 | 3,481,165 | -1.33(-7.43%) |
Nov 15, 2019 | 17.62 | 18.02 | 17.42 | 17.97 | 1,683,168 | +0.49(+2.79%) |
Nov 14, 2019 | 17.39 | 17.80 | 17.35 | 17.48 | 1,390,602 | -0.04(-0.22%) |
Nov 13, 2019 | 17.17 | 17.52 | 16.88 | 17.52 | 1,974,719 | +0.22(+1.30%) |
Nov 12, 2019 | 17.41 | 17.66 | 17.15 | 17.30 | 1,924,094 | -0.12(-0.67%) |
Nov 11, 2019 | 17.04 | 17.42 | 16.85 | 17.41 | 1,310,265 | +0.19(+1.13%) |
Nov 08, 2019 | 17.48 | 17.58 | 16.85 | 17.22 | 1,387,255 | -0.43(-2.43%) |
Nov 07, 2019 | 17.67 | 17.81 | 17.50 | 17.65 | 1,695,948 | +0.28(+1.63%) |
Nov 06, 2019 | 17.51 | 17.59 | 17.21 | 17.37 | 1,882,214 | -0.18(-1.00%) |
Nov 05, 2019 | 17.22 | 17.61 | 17.14 | 17.54 | 2,213,346 | +0.49(+2.86%) |
Nov 04, 2019 | 16.73 | 17.09 | 16.52 | 17.05 | 2,072,560 | +0.48(+2.88%) |