Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.19 | 17.24 | 16.68 | 16.83 | 1,080,698 | -0.32(-1.89%) |
Jan 30, 2020 | 17.10 | 17.38 | 16.94 | 17.16 | 1,657,081 | -0.13(-0.73%) |
Jan 29, 2020 | 17.43 | 17.55 | 17.11 | 17.28 | 622,103 | -0.12(-0.68%) |
Jan 28, 2020 | 17.62 | 17.71 | 17.36 | 17.40 | 822,020 | -0.09(-0.50%) |
Jan 27, 2020 | 17.17 | 17.76 | 17.11 | 17.49 | 1,672,008 | -0.10(-0.58%) |
Jan 24, 2020 | 17.97 | 18.04 | 17.30 | 17.59 | 1,041,108 | -0.37(-2.07%) |
Jan 23, 2020 | 17.80 | 18.00 | 17.61 | 17.96 | 926,892 | -0.01(-0.04%) |
Jan 22, 2020 | 18.49 | 18.49 | 17.88 | 17.97 | 899,937 | -0.36(-1.98%) |
Jan 21, 2020 | 18.37 | 18.49 | 18.14 | 18.33 | 1,215,175 | -0.25(-1.32%) |
Jan 17, 2020 | 18.48 | 18.64 | 18.26 | 18.58 | 1,447,508 | +0.19(+1.03%) |
Jan 16, 2020 | 17.91 | 18.47 | 17.81 | 18.39 | 1,783,599 | +0.64(+3.61%) |
Jan 15, 2020 | 17.66 | 17.86 | 17.50 | 17.75 | 960,641 | -0.06(-0.31%) |
Jan 14, 2020 | 17.85 | 18.05 | 17.71 | 17.80 | 1,024,641 | -0.05(-0.27%) |
Jan 13, 2020 | 17.97 | 18.04 | 17.65 | 17.85 | 1,108,975 | -0.13(-0.70%) |
Jan 10, 2020 | 17.79 | 18.12 | 17.57 | 17.98 | 1,360,865 | +0.13(+0.71%) |
Jan 09, 2020 | 17.57 | 17.86 | 17.35 | 17.85 | 1,029,136 | +0.25(+1.44%) |
Jan 08, 2020 | 17.86 | 18.03 | 17.54 | 17.60 | 980,274 | -0.17(-0.93%) |
Jan 07, 2020 | 17.51 | 17.84 | 17.39 | 17.76 | 1,243,115 | +0.19(+1.08%) |
Jan 06, 2020 | 17.31 | 17.89 | 17.27 | 17.57 | 1,551,562 | +0.16(+0.91%) |
Jan 03, 2020 | 17.27 | 17.63 | 17.20 | 17.42 | 1,069,694 | -0.14(-0.81%) |
Jan 02, 2020 | 17.69 | 17.75 | 17.33 | 17.56 | 1,185,639 | -0.13(-0.76%) |
Dec 31, 2019 | 17.61 | 17.94 | 17.50 | 17.69 | 1,013,154 | +0.06(+0.31%) |
Dec 30, 2019 | 17.43 | 17.77 | 17.23 | 17.64 | 831,051 | +0.28(+1.64%) |
Dec 27, 2019 | 17.57 | 17.61 | 17.24 | 17.35 | 840,121 | -0.13(-0.72%) |
Dec 26, 2019 | 17.53 | 17.81 | 17.33 | 17.48 | 827,686 | +0.08(+0.45%) |
Dec 24, 2019 | 17.37 | 17.51 | 17.29 | 17.40 | 292,436 | +0.06(+0.36%) |
Dec 23, 2019 | 17.46 | 17.46 | 17.19 | 17.34 | 761,812 | +0.00(+0.00%) |
Dec 20, 2019 | 17.35 | 17.54 | 17.23 | 17.34 | 4,019,733 | +0.04(+0.23%) |
Dec 19, 2019 | 17.23 | 17.39 | 17.04 | 17.30 | 1,481,070 | +0.07(+0.41%) |
Dec 18, 2019 | 16.95 | 17.31 | 16.80 | 17.23 | 1,955,643 | +0.34(+2.01%) |
Dec 17, 2019 | 16.57 | 16.94 | 16.29 | 16.89 | 3,938,605 | +1.30(+8.32%) |
Dec 16, 2019 | 15.95 | 15.95 | 15.57 | 15.59 | 1,375,927 | -0.10(-0.66%) |
Dec 13, 2019 | 16.05 | 16.07 | 15.57 | 15.69 | 1,374,905 | -0.38(-2.36%) |
Dec 12, 2019 | 15.55 | 16.11 | 15.42 | 16.07 | 1,494,069 | +0.56(+3.62%) |
Dec 11, 2019 | 15.53 | 15.58 | 15.35 | 15.51 | 1,124,225 | -0.14(-0.91%) |
Dec 10, 2019 | 15.40 | 15.70 | 15.31 | 15.65 | 1,134,409 | +0.15(+0.98%) |
Dec 09, 2019 | 15.16 | 15.58 | 15.11 | 15.50 | 1,522,199 | +0.28(+1.81%) |
Dec 06, 2019 | 15.09 | 15.31 | 14.99 | 15.23 | 1,779,059 | +0.35(+2.32%) |
Dec 05, 2019 | 14.89 | 15.05 | 14.82 | 14.88 | 1,492,741 | +0.03(+0.21%) |
Dec 04, 2019 | 14.67 | 15.06 | 14.65 | 14.85 | 2,261,517 | +0.31(+2.16%) |
Dec 03, 2019 | 14.87 | 15.53 | 14.49 | 14.53 | 3,778,214 | -0.52(-3.45%) |
Dec 02, 2019 | 15.13 | 15.27 | 14.85 | 15.05 | 3,584,273 | -0.08(-0.52%) |
Nov 29, 2019 | 15.45 | 15.53 | 15.10 | 15.13 | 1,242,097 | -0.22(-1.43%) |
Nov 27, 2019 | 14.19 | 16.03 | 13.97 | 15.35 | 10,221,738 | +0.35(+2.36%) |
Nov 26, 2019 | 14.53 | 15.19 | 14.50 | 15.00 | 5,040,225 | +0.50(+3.47%) |
Nov 25, 2019 | 14.26 | 14.54 | 14.04 | 14.50 | 3,558,170 | +0.33(+2.33%) |
Nov 22, 2019 | 13.76 | 14.26 | 13.54 | 14.17 | 2,016,946 | +0.60(+4.40%) |
Nov 21, 2019 | 13.58 | 13.69 | 13.29 | 13.57 | 1,718,332 | +0.05(+0.41%) |
Nov 20, 2019 | 13.80 | 13.84 | 13.44 | 13.51 | 1,660,767 | -0.45(-3.21%) |
Nov 19, 2019 | 14.03 | 14.14 | 13.72 | 13.96 | 1,491,932 | -0.24(-1.72%) |
Nov 18, 2019 | 14.15 | 14.28 | 13.89 | 14.20 | 1,015,077 | +0.06(+0.44%) |
Nov 15, 2019 | 13.88 | 14.14 | 13.62 | 14.14 | 1,085,754 | +0.34(+2.45%) |
Nov 14, 2019 | 13.82 | 13.98 | 13.71 | 13.80 | 738,982 | +0.06(+0.46%) |
Nov 13, 2019 | 13.80 | 13.89 | 13.49 | 13.74 | 1,037,172 | -0.22(-1.58%) |
Nov 12, 2019 | 14.15 | 14.35 | 13.92 | 13.96 | 913,380 | -0.18(-1.28%) |
Nov 11, 2019 | 13.98 | 14.17 | 13.83 | 14.14 | 700,552 | +0.05(+0.39%) |
Nov 08, 2019 | 14.32 | 14.41 | 13.99 | 14.09 | 982,967 | -0.35(-2.40%) |
Nov 07, 2019 | 14.55 | 14.85 | 14.05 | 14.43 | 1,913,122 | +0.09(+0.60%) |
Nov 06, 2019 | 14.28 | 14.36 | 14.05 | 14.35 | 1,107,692 | +0.06(+0.44%) |
Nov 05, 2019 | 14.08 | 14.42 | 14.07 | 14.28 | 1,823,111 | +0.35(+2.54%) |
Nov 04, 2019 | 13.71 | 13.96 | 13.52 | 13.93 | 887,984 | +0.39(+2.84%) |