Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.02 | 16.29 | 15.93 | 16.03 | 797,700 | -0.40(-2.43%) |
Jan 30, 2020 | 15.63 | 16.52 | 15.63 | 16.43 | 1,645,858 | -0.09(-0.54%) |
Jan 29, 2020 | 17.18 | 17.25 | 16.51 | 16.52 | 682,577 | -0.70(-4.07%) |
Jan 28, 2020 | 16.92 | 17.47 | 16.78 | 17.22 | 888,368 | +0.40(+2.38%) |
Jan 27, 2020 | 17.28 | 17.32 | 16.70 | 16.82 | 1,451,939 | -1.21(-6.71%) |
Jan 24, 2020 | 18.43 | 18.53 | 17.75 | 18.03 | 759,300 | -0.65(-3.48%) |
Jan 23, 2020 | 17.77 | 18.73 | 17.55 | 18.68 | 1,064,109 | +1.02(+5.78%) |
Jan 22, 2020 | 18.02 | 18.04 | 17.36 | 17.66 | 694,326 | +0.39(+2.26%) |
Jan 21, 2020 | 17.76 | 17.81 | 17.14 | 17.27 | 742,293 | -0.86(-4.74%) |
Jan 17, 2020 | 17.86 | 18.16 | 17.74 | 18.13 | 445,100 | +0.70(+4.02%) |
Jan 16, 2020 | 17.82 | 17.94 | 17.33 | 17.43 | 569,447 | -0.24(-1.36%) |
Jan 15, 2020 | 17.99 | 18.06 | 17.57 | 17.67 | 581,111 | -0.73(-3.97%) |
Jan 14, 2020 | 18.30 | 18.43 | 18.15 | 18.40 | 576,640 | +0.16(+0.88%) |
Jan 13, 2020 | 18.29 | 18.39 | 18.08 | 18.24 | 582,502 | +0.10(+0.55%) |
Jan 10, 2020 | 18.26 | 18.39 | 18.10 | 18.14 | 704,300 | +0.31(+1.74%) |
Jan 09, 2020 | 17.92 | 18.10 | 17.64 | 17.83 | 807,202 | +0.09(+0.51%) |
Jan 08, 2020 | 17.21 | 17.95 | 17.14 | 17.74 | 1,297,947 | +0.80(+4.72%) |
Jan 07, 2020 | 16.81 | 17.12 | 16.72 | 16.94 | 589,629 | +0.09(+0.53%) |
Jan 06, 2020 | 17.20 | 17.24 | 16.82 | 16.85 | 1,054,774 | -0.82(-4.64%) |
Jan 03, 2020 | 17.84 | 17.97 | 17.67 | 17.67 | 800,700 | -0.77(-4.18%) |
Jan 02, 2020 | 18.21 | 18.51 | 18.21 | 18.44 | 733,770 | +0.37(+2.05%) |
Dec 31, 2019 | 18.15 | 18.21 | 17.80 | 18.07 | 356,400 | -0.20(-1.09%) |
Dec 30, 2019 | 18.49 | 18.49 | 18.14 | 18.27 | 555,940 | +0.16(+0.88%) |
Dec 27, 2019 | 18.14 | 18.23 | 17.98 | 18.11 | 298,900 | +0.00(+0.00%) |
Dec 26, 2019 | 17.99 | 18.12 | 17.96 | 18.11 | 180,304 | +0.41(+2.32%) |
Dec 24, 2019 | 17.90 | 17.96 | 17.69 | 17.70 | 100,300 | -0.13(-0.73%) |
Dec 23, 2019 | 17.91 | 18.01 | 17.76 | 17.83 | 319,346 | +0.26(+1.48%) |
Dec 20, 2019 | 17.63 | 17.75 | 17.40 | 17.57 | 419,600 | -0.23(-1.29%) |
Dec 19, 2019 | 17.20 | 18.03 | 17.20 | 17.80 | 801,025 | +0.48(+2.77%) |
Dec 18, 2019 | 17.40 | 17.42 | 17.04 | 17.32 | 480,871 | +0.05(+0.29%) |
Dec 17, 2019 | 17.45 | 17.59 | 17.04 | 17.27 | 555,520 | -0.62(-3.47%) |
Dec 16, 2019 | 17.98 | 18.03 | 17.85 | 17.89 | 683,594 | +0.27(+1.53%) |
Dec 13, 2019 | 17.46 | 17.83 | 17.38 | 17.62 | 1,090,900 | +0.14(+0.80%) |
Dec 12, 2019 | 17.21 | 17.51 | 17.18 | 17.48 | 1,140,825 | +0.33(+1.92%) |
Dec 11, 2019 | 17.25 | 17.32 | 17.08 | 17.15 | 1,216,198 | +0.27(+1.60%) |
Dec 10, 2019 | 17.19 | 17.27 | 16.55 | 16.88 | 1,423,558 | -0.81(-4.58%) |
Dec 09, 2019 | 17.86 | 18.30 | 17.69 | 17.69 | 984,139 | +0.30(+1.73%) |
Dec 06, 2019 | 16.64 | 17.40 | 16.44 | 17.39 | 813,100 | +1.07(+6.56%) |
Dec 05, 2019 | 16.26 | 16.46 | 16.20 | 16.32 | 281,902 | +0.03(+0.18%) |
Dec 04, 2019 | 16.66 | 16.73 | 16.29 | 16.29 | 921,998 | -0.24(-1.45%) |
Dec 03, 2019 | 16.18 | 16.53 | 16.08 | 16.53 | 636,192 | +0.65(+4.09%) |
Dec 02, 2019 | 15.99 | 16.21 | 15.88 | 15.88 | 395,646 | -0.25(-1.55%) |
Nov 29, 2019 | 16.22 | 16.40 | 16.09 | 16.13 | 342,800 | +0.62(+4.00%) |
Nov 27, 2019 | 15.68 | 15.68 | 15.35 | 15.51 | 407,800 | -0.12(-0.77%) |
Nov 26, 2019 | 15.56 | 15.67 | 15.36 | 15.63 | 1,278,667 | -0.76(-4.64%) |
Nov 25, 2019 | 16.41 | 16.56 | 16.33 | 16.39 | 371,577 | -0.16(-0.97%) |
Nov 22, 2019 | 16.34 | 16.61 | 16.31 | 16.55 | 402,400 | +0.53(+3.31%) |
Nov 21, 2019 | 16.30 | 16.40 | 15.85 | 16.02 | 1,078,006 | -0.01(-0.06%) |
Nov 20, 2019 | 16.15 | 16.33 | 15.82 | 16.03 | 332,896 | -0.17(-1.05%) |
Nov 19, 2019 | 16.34 | 16.38 | 16.00 | 16.20 | 456,116 | -0.09(-0.55%) |
Nov 18, 2019 | 16.58 | 16.62 | 16.29 | 16.29 | 523,295 | -0.44(-2.63%) |
Nov 15, 2019 | 16.24 | 16.89 | 16.24 | 16.73 | 708,500 | +0.52(+3.21%) |
Nov 14, 2019 | 15.93 | 16.28 | 15.88 | 16.21 | 904,650 | +0.47(+2.99%) |
Nov 13, 2019 | 15.52 | 15.78 | 15.38 | 15.74 | 627,261 | +0.01(+0.06%) |
Nov 12, 2019 | 16.23 | 16.26 | 15.73 | 15.73 | 1,019,232 | -0.67(-4.09%) |
Nov 11, 2019 | 16.06 | 16.44 | 15.96 | 16.40 | 779,886 | +0.20(+1.23%) |
Nov 08, 2019 | 16.79 | 16.89 | 16.17 | 16.20 | 1,037,900 | -1.05(-6.09%) |
Nov 07, 2019 | 17.01 | 17.35 | 16.77 | 17.25 | 652,627 | +0.12(+0.70%) |
Nov 06, 2019 | 17.19 | 17.29 | 16.72 | 17.13 | 994,462 | -0.19(-1.10%) |
Nov 05, 2019 | 17.76 | 17.76 | 17.25 | 17.32 | 1,026,515 | -0.37(-2.09%) |
Nov 04, 2019 | 18.42 | 18.43 | 17.64 | 17.69 | 737,223 | -0.60(-3.28%) |