Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.77 | 20.25 | 19.64 | 19.93 | 256,700 | -0.01(-0.05%) |
Jan 30, 2020 | 20.67 | 20.68 | 19.71 | 19.94 | 368,148 | -0.95(-4.55%) |
Jan 29, 2020 | 21.09 | 21.17 | 20.47 | 20.89 | 239,948 | -0.29(-1.37%) |
Jan 28, 2020 | 21.78 | 21.83 | 21.17 | 21.18 | 300,323 | -0.26(-1.21%) |
Jan 27, 2020 | 21.85 | 21.93 | 21.16 | 21.44 | 399,083 | -0.44(-2.01%) |
Jan 24, 2020 | 22.15 | 23.15 | 21.46 | 21.88 | 652,300 | +0.27(+1.25%) |
Jan 23, 2020 | 22.11 | 22.32 | 20.40 | 21.61 | 1,707,238 | +4.18(+23.98%) |
Jan 22, 2020 | 17.48 | 17.64 | 17.33 | 17.43 | 236,999 | -0.05(-0.29%) |
Jan 21, 2020 | 17.79 | 17.79 | 17.33 | 17.48 | 182,514 | -0.37(-2.07%) |
Jan 17, 2020 | 17.84 | 17.97 | 17.66 | 17.85 | 130,000 | +0.08(+0.45%) |
Jan 16, 2020 | 17.55 | 17.91 | 17.50 | 17.77 | 182,325 | +0.33(+1.89%) |
Jan 15, 2020 | 17.12 | 17.45 | 17.05 | 17.44 | 214,481 | +0.31(+1.81%) |
Jan 14, 2020 | 16.35 | 17.20 | 16.27 | 17.13 | 217,395 | +0.69(+4.20%) |
Jan 13, 2020 | 15.98 | 16.46 | 15.83 | 16.44 | 198,535 | +0.42(+2.62%) |
Jan 10, 2020 | 16.11 | 16.20 | 15.94 | 16.02 | 162,300 | -0.15(-0.93%) |
Jan 09, 2020 | 16.42 | 16.47 | 16.15 | 16.17 | 123,699 | -0.25(-1.52%) |
Jan 08, 2020 | 16.45 | 16.69 | 16.33 | 16.42 | 188,201 | -0.07(-0.42%) |
Jan 07, 2020 | 16.58 | 16.64 | 16.34 | 16.49 | 156,645 | -0.18(-1.08%) |
Jan 06, 2020 | 16.36 | 16.78 | 16.33 | 16.67 | 148,999 | +0.13(+0.79%) |
Jan 03, 2020 | 16.56 | 16.68 | 16.47 | 16.54 | 169,000 | -0.26(-1.55%) |
Jan 02, 2020 | 16.80 | 16.85 | 16.43 | 16.80 | 130,212 | +0.11(+0.66%) |
Dec 31, 2019 | 16.59 | 16.88 | 16.53 | 16.69 | 148,100 | +0.02(+0.12%) |
Dec 30, 2019 | 16.70 | 16.81 | 16.45 | 16.67 | 126,251 | +0.00(+0.00%) |
Dec 27, 2019 | 16.75 | 16.87 | 16.57 | 16.67 | 97,200 | -0.01(-0.06%) |
Dec 26, 2019 | 16.77 | 16.81 | 16.57 | 16.68 | 68,238 | -0.09(-0.54%) |
Dec 24, 2019 | 16.63 | 16.85 | 16.60 | 16.77 | 56,200 | +0.17(+1.02%) |
Dec 23, 2019 | 16.60 | 16.73 | 16.29 | 16.60 | 184,764 | +0.19(+1.16%) |
Dec 20, 2019 | 16.54 | 16.75 | 16.36 | 16.41 | 792,800 | -0.17(-1.03%) |
Dec 19, 2019 | 16.58 | 16.73 | 16.48 | 16.58 | 259,502 | -0.03(-0.18%) |
Dec 18, 2019 | 16.50 | 16.77 | 16.47 | 16.61 | 193,030 | +0.08(+0.48%) |
Dec 17, 2019 | 16.26 | 16.69 | 16.22 | 16.53 | 221,758 | +0.21(+1.29%) |
Dec 16, 2019 | 16.72 | 16.85 | 16.11 | 16.32 | 361,109 | -0.38(-2.28%) |
Dec 13, 2019 | 16.73 | 16.86 | 16.47 | 16.70 | 150,100 | -0.20(-1.18%) |
Dec 12, 2019 | 16.25 | 16.96 | 16.20 | 16.90 | 166,794 | +0.62(+3.81%) |
Dec 11, 2019 | 16.10 | 16.34 | 16.00 | 16.28 | 115,421 | +0.13(+0.80%) |
Dec 10, 2019 | 16.13 | 16.20 | 15.95 | 16.15 | 108,284 | +0.01(+0.06%) |
Dec 09, 2019 | 16.18 | 16.31 | 15.92 | 16.14 | 205,534 | +0.02(+0.12%) |
Dec 06, 2019 | 16.18 | 16.56 | 16.10 | 16.12 | 241,900 | +0.03(+0.19%) |
Dec 05, 2019 | 16.34 | 16.54 | 15.65 | 16.09 | 329,809 | -0.25(-1.53%) |
Dec 04, 2019 | 16.60 | 16.86 | 16.26 | 16.34 | 190,055 | -0.23(-1.39%) |
Dec 03, 2019 | 16.35 | 16.63 | 16.31 | 16.57 | 126,346 | +0.04(+0.24%) |
Dec 02, 2019 | 16.72 | 16.72 | 16.29 | 16.53 | 165,123 | -0.03(-0.18%) |
Nov 29, 2019 | 16.33 | 16.70 | 16.27 | 16.56 | 91,800 | +0.19(+1.16%) |
Nov 27, 2019 | 16.55 | 16.61 | 16.24 | 16.37 | 139,600 | +0.01(+0.06%) |
Nov 26, 2019 | 16.57 | 16.64 | 16.36 | 16.36 | 145,623 | -0.17(-1.03%) |
Nov 25, 2019 | 16.16 | 16.65 | 15.99 | 16.53 | 143,567 | +0.58(+3.64%) |
Nov 22, 2019 | 16.15 | 16.26 | 15.91 | 15.95 | 88,100 | -0.07(-0.44%) |
Nov 21, 2019 | 16.03 | 16.10 | 15.85 | 16.02 | 129,719 | +0.09(+0.56%) |
Nov 20, 2019 | 16.20 | 16.32 | 15.89 | 15.93 | 164,365 | -0.44(-2.69%) |
Nov 19, 2019 | 16.61 | 16.61 | 16.19 | 16.37 | 120,336 | -0.30(-1.80%) |
Nov 18, 2019 | 16.57 | 16.70 | 16.41 | 16.67 | 74,795 | +0.05(+0.30%) |
Nov 15, 2019 | 16.50 | 16.65 | 16.30 | 16.62 | 130,300 | +0.24(+1.47%) |
Nov 14, 2019 | 16.32 | 16.52 | 16.18 | 16.38 | 125,234 | +0.06(+0.37%) |
Nov 13, 2019 | 16.41 | 16.54 | 16.09 | 16.32 | 146,569 | -0.29(-1.75%) |
Nov 12, 2019 | 16.52 | 16.82 | 16.37 | 16.61 | 141,556 | +0.07(+0.42%) |
Nov 11, 2019 | 16.46 | 16.64 | 16.39 | 16.54 | 158,600 | +0.00(+0.00%) |
Nov 08, 2019 | 16.89 | 16.96 | 16.32 | 16.54 | 152,500 | -0.41(-2.42%) |
Nov 07, 2019 | 17.00 | 17.29 | 16.94 | 16.95 | 111,060 | +0.08(+0.47%) |
Nov 06, 2019 | 16.68 | 16.93 | 16.53 | 16.87 | 127,251 | +0.06(+0.36%) |
Nov 05, 2019 | 16.58 | 17.03 | 16.55 | 16.81 | 159,368 | +0.26(+1.57%) |
Nov 04, 2019 | 15.61 | 16.67 | 15.51 | 16.55 | 315,294 | +0.97(+6.23%) |