Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.27 | 16.29 | 16.00 | 16.04 | 56,817 | -0.39(-2.40%) |
Jan 30, 2020 | 16.41 | 16.59 | 16.28 | 16.43 | 40,901 | -0.18(-1.10%) |
Jan 29, 2020 | 16.68 | 16.79 | 16.60 | 16.62 | 34,680 | +0.00(+0.03%) |
Jan 28, 2020 | 16.48 | 16.68 | 16.40 | 16.61 | 52,428 | +0.14(+0.87%) |
Jan 27, 2020 | 16.63 | 16.63 | 16.45 | 16.47 | 134,976 | -0.77(-4.47%) |
Jan 24, 2020 | 17.44 | 17.44 | 17.17 | 17.24 | 40,459 | -0.20(-1.16%) |
Jan 23, 2020 | 17.65 | 17.69 | 17.13 | 17.44 | 144,090 | -0.47(-2.61%) |
Jan 22, 2020 | 18.01 | 18.03 | 17.90 | 17.91 | 59,475 | -0.16(-0.86%) |
Jan 21, 2020 | 18.50 | 18.50 | 18.01 | 18.06 | 109,171 | -0.61(-3.24%) |
Jan 17, 2020 | 18.56 | 18.72 | 18.51 | 18.67 | 63,469 | +0.17(+0.94%) |
Jan 16, 2020 | 18.61 | 18.77 | 18.44 | 18.50 | 49,403 | -0.03(-0.15%) |
Jan 15, 2020 | 18.72 | 18.72 | 18.44 | 18.52 | 104,423 | -0.32(-1.70%) |
Jan 14, 2020 | 18.80 | 18.89 | 18.80 | 18.84 | 53,621 | +0.05(+0.24%) |
Jan 13, 2020 | 18.43 | 18.80 | 18.40 | 18.80 | 116,394 | +0.39(+2.14%) |
Jan 10, 2020 | 18.28 | 18.49 | 18.23 | 18.40 | 92,259 | +0.16(+0.85%) |
Jan 09, 2020 | 18.35 | 18.35 | 18.20 | 18.25 | 44,728 | -0.10(-0.55%) |
Jan 08, 2020 | 18.40 | 18.46 | 18.29 | 18.35 | 48,515 | -0.11(-0.60%) |
Jan 07, 2020 | 18.34 | 18.48 | 18.25 | 18.46 | 86,021 | +0.10(+0.55%) |
Jan 06, 2020 | 18.43 | 18.46 | 18.19 | 18.36 | 81,406 | -0.10(-0.55%) |
Jan 03, 2020 | 18.72 | 18.72 | 18.45 | 18.46 | 90,514 | -0.53(-2.80%) |
Jan 02, 2020 | 18.72 | 19.07 | 18.72 | 18.99 | 76,931 | +0.36(+1.92%) |
Dec 31, 2019 | 18.61 | 18.67 | 18.57 | 18.63 | 47,874 | -0.04(-0.20%) |
Dec 30, 2019 | 18.61 | 18.72 | 18.55 | 18.67 | 62,436 | +0.20(+1.07%) |
Dec 27, 2019 | 18.44 | 18.68 | 18.44 | 18.47 | 130,344 | +0.14(+0.75%) |
Dec 26, 2019 | 18.26 | 18.35 | 18.20 | 18.34 | 105,590 | +0.23(+1.26%) |
Dec 24, 2019 | 18.15 | 18.19 | 18.06 | 18.11 | 14,434 | +0.14(+0.76%) |
Dec 23, 2019 | 17.92 | 18.03 | 17.92 | 17.97 | 48,060 | -0.05(-0.25%) |
Dec 20, 2019 | 18.21 | 18.22 | 17.94 | 18.02 | 32,804 | -0.15(-0.81%) |
Dec 19, 2019 | 18.06 | 18.20 | 18.05 | 18.16 | 101,167 | +0.06(+0.35%) |
Dec 18, 2019 | 18.11 | 18.14 | 18.02 | 18.10 | 143,131 | -0.03(-0.15%) |
Dec 17, 2019 | 18.39 | 18.39 | 18.09 | 18.13 | 431,423 | -0.19(-1.05%) |
Dec 16, 2019 | 18.50 | 18.70 | 18.29 | 18.32 | 142,033 | +0.24(+1.32%) |
Dec 13, 2019 | 18.24 | 18.51 | 18.04 | 18.08 | 274,577 | -0.04(-0.20%) |
Dec 12, 2019 | 17.74 | 18.12 | 17.58 | 18.12 | 818,622 | +0.55(+3.12%) |
Dec 11, 2019 | 17.20 | 17.66 | 17.20 | 17.57 | 906,302 | +0.42(+2.45%) |
Dec 10, 2019 | 17.06 | 17.15 | 17.02 | 17.15 | 21,166 | +0.11(+0.64%) |
Dec 09, 2019 | 16.97 | 17.08 | 16.95 | 17.04 | 49,575 | +0.17(+1.03%) |
Dec 06, 2019 | 16.78 | 16.95 | 16.78 | 16.86 | 34,226 | +0.29(+1.77%) |
Dec 05, 2019 | 16.63 | 16.63 | 16.52 | 16.57 | 13,016 | +0.02(+0.11%) |
Dec 04, 2019 | 16.32 | 16.63 | 16.32 | 16.55 | 17,458 | +0.30(+1.86%) |
Dec 03, 2019 | 16.13 | 16.42 | 16.06 | 16.25 | 38,062 | -0.26(-1.55%) |
Dec 02, 2019 | 16.62 | 16.62 | 16.48 | 16.51 | 29,164 | -0.07(-0.44%) |
Nov 29, 2019 | 16.65 | 16.65 | 16.49 | 16.58 | 45,380 | -0.22(-1.33%) |
Nov 27, 2019 | 16.84 | 16.92 | 16.73 | 16.80 | 39,693 | +0.06(+0.36%) |
Nov 26, 2019 | 16.75 | 16.83 | 16.65 | 16.74 | 22,224 | +0.01(+0.05%) |
Nov 25, 2019 | 16.70 | 16.83 | 16.70 | 16.74 | 45,613 | +0.17(+1.05%) |
Nov 22, 2019 | 16.62 | 16.66 | 16.55 | 16.56 | 40,240 | +0.03(+0.17%) |
Nov 21, 2019 | 16.55 | 16.60 | 16.45 | 16.53 | 49,688 | -0.07(-0.44%) |
Nov 20, 2019 | 16.79 | 16.82 | 16.56 | 16.61 | 58,182 | -0.15(-0.87%) |
Nov 19, 2019 | 16.93 | 17.02 | 16.75 | 16.75 | 53,158 | +0.07(+0.44%) |
Nov 18, 2019 | 16.75 | 16.75 | 16.63 | 16.68 | 46,362 | -0.05(-0.27%) |
Nov 15, 2019 | 16.64 | 16.81 | 16.61 | 16.73 | 410,936 | +0.22(+1.33%) |
Nov 14, 2019 | 16.52 | 16.59 | 16.47 | 16.51 | 16,910 | -0.11(-0.66%) |
Nov 13, 2019 | 16.71 | 16.72 | 16.55 | 16.62 | 25,357 | -0.23(-1.36%) |
Nov 12, 2019 | 17.05 | 17.05 | 16.81 | 16.84 | 60,538 | -0.22(-1.29%) |
Nov 11, 2019 | 17.17 | 17.17 | 16.98 | 17.06 | 33,504 | -0.27(-1.53%) |
Nov 08, 2019 | 17.33 | 17.33 | 17.14 | 17.33 | 153,964 | -0.05(-0.26%) |
Nov 07, 2019 | 17.27 | 17.45 | 17.27 | 17.38 | 75,013 | +0.26(+1.50%) |
Nov 06, 2019 | 17.22 | 17.24 | 17.09 | 17.12 | 23,205 | -0.09(-0.53%) |
Nov 05, 2019 | 16.99 | 17.25 | 16.92 | 17.21 | 121,998 | +0.37(+2.23%) |
Nov 04, 2019 | 16.62 | 16.88 | 16.62 | 16.84 | 70,226 | +0.45(+2.73%) |