Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.53 | 16.78 | 16.30 | 16.49 | 174,400 | -0.06(-0.36%) |
Jan 30, 2020 | 16.46 | 16.92 | 16.41 | 16.55 | 183,480 | -0.03(-0.18%) |
Jan 29, 2020 | 16.40 | 16.95 | 16.40 | 16.58 | 176,708 | +0.18(+1.10%) |
Jan 28, 2020 | 15.86 | 16.49 | 15.72 | 16.40 | 209,483 | +0.63(+3.99%) |
Jan 27, 2020 | 15.65 | 16.18 | 15.60 | 15.77 | 356,511 | -0.11(-0.69%) |
Jan 24, 2020 | 16.27 | 16.45 | 15.73 | 15.88 | 160,000 | -0.34(-2.10%) |
Jan 23, 2020 | 16.31 | 16.41 | 16.08 | 16.22 | 137,350 | -0.22(-1.34%) |
Jan 22, 2020 | 16.48 | 16.68 | 16.12 | 16.44 | 234,297 | +0.06(+0.37%) |
Jan 21, 2020 | 16.10 | 16.91 | 15.84 | 16.38 | 308,949 | +0.28(+1.74%) |
Jan 17, 2020 | 16.37 | 16.47 | 15.93 | 16.10 | 205,300 | -0.16(-1.01%) |
Jan 16, 2020 | 16.34 | 16.85 | 16.25 | 16.27 | 325,722 | -0.02(-0.09%) |
Jan 15, 2020 | 16.46 | 16.83 | 16.20 | 16.28 | 352,862 | -0.14(-0.85%) |
Jan 14, 2020 | 16.48 | 17.12 | 16.33 | 16.42 | 718,060 | -0.06(-0.36%) |
Jan 13, 2020 | 16.49 | 16.59 | 16.22 | 16.48 | 332,906 | -0.01(-0.06%) |
Jan 10, 2020 | 16.64 | 16.83 | 16.43 | 16.49 | 173,100 | -0.29(-1.73%) |
Jan 09, 2020 | 16.46 | 16.99 | 16.35 | 16.78 | 172,997 | +0.31(+1.88%) |
Jan 08, 2020 | 16.95 | 17.15 | 16.37 | 16.47 | 181,619 | -0.53(-3.12%) |
Jan 07, 2020 | 17.04 | 17.16 | 16.72 | 17.00 | 149,297 | -0.08(-0.47%) |
Jan 06, 2020 | 16.91 | 17.48 | 16.64 | 17.08 | 235,156 | +0.05(+0.29%) |
Jan 03, 2020 | 17.24 | 17.48 | 16.65 | 17.03 | 210,100 | -0.50(-2.85%) |
Jan 02, 2020 | 18.46 | 18.52 | 17.14 | 17.53 | 344,517 | -0.80(-4.36%) |
Dec 31, 2019 | 18.82 | 19.00 | 18.19 | 18.33 | 275,500 | -0.49(-2.60%) |
Dec 30, 2019 | 18.31 | 18.94 | 17.79 | 18.82 | 671,574 | +0.59(+3.24%) |
Dec 27, 2019 | 18.45 | 19.00 | 17.64 | 18.23 | 255,700 | -0.13(-0.71%) |
Dec 26, 2019 | 18.06 | 18.64 | 18.06 | 18.36 | 443,819 | +0.36(+2.00%) |
Dec 24, 2019 | 17.98 | 18.23 | 17.77 | 18.00 | 119,900 | +0.01(+0.06%) |
Dec 23, 2019 | 17.76 | 18.12 | 17.66 | 17.99 | 370,051 | +0.26(+1.47%) |
Dec 20, 2019 | 17.93 | 18.14 | 17.27 | 17.73 | 664,200 | -0.27(-1.47%) |
Dec 19, 2019 | 16.90 | 18.26 | 16.90 | 18.00 | 733,258 | +1.10(+6.48%) |
Dec 18, 2019 | 16.82 | 17.03 | 16.44 | 16.90 | 585,508 | +0.11(+0.66%) |
Dec 17, 2019 | 16.57 | 16.91 | 16.36 | 16.79 | 273,122 | +0.29(+1.79%) |
Dec 16, 2019 | 16.93 | 16.96 | 16.49 | 16.50 | 388,819 | -0.31(-1.87%) |
Dec 13, 2019 | 16.70 | 17.02 | 16.47 | 16.81 | 354,800 | +0.06(+0.36%) |
Dec 12, 2019 | 16.61 | 16.89 | 16.26 | 16.75 | 406,561 | +0.10(+0.60%) |
Dec 11, 2019 | 17.18 | 17.25 | 16.52 | 16.65 | 206,593 | -0.53(-3.08%) |
Dec 10, 2019 | 17.04 | 17.36 | 17.00 | 17.18 | 279,937 | +0.17(+1.00%) |
Dec 09, 2019 | 16.39 | 17.20 | 16.35 | 17.01 | 592,059 | +0.51(+3.09%) |
Dec 06, 2019 | 16.29 | 16.55 | 16.29 | 16.50 | 118,100 | +0.25(+1.54%) |
Dec 05, 2019 | 16.56 | 16.79 | 16.16 | 16.25 | 194,306 | -0.41(-2.46%) |
Dec 04, 2019 | 16.97 | 16.98 | 16.41 | 16.66 | 161,509 | -0.21(-1.24%) |
Dec 03, 2019 | 17.02 | 17.36 | 16.51 | 16.87 | 231,181 | -0.23(-1.35%) |
Dec 02, 2019 | 16.69 | 17.20 | 16.57 | 17.10 | 305,659 | +0.56(+3.39%) |
Nov 29, 2019 | 16.19 | 17.00 | 16.19 | 16.54 | 112,800 | +0.40(+2.48%) |
Nov 27, 2019 | 15.92 | 16.19 | 15.75 | 16.14 | 188,700 | +0.29(+1.83%) |
Nov 26, 2019 | 15.54 | 15.92 | 15.26 | 15.85 | 391,556 | +0.36(+2.32%) |
Nov 25, 2019 | 15.09 | 15.97 | 15.01 | 15.49 | 247,682 | +0.33(+2.18%) |
Nov 22, 2019 | 15.94 | 16.00 | 14.67 | 15.16 | 658,800 | -2.26(-12.97%) |
Nov 21, 2019 | 17.11 | 17.75 | 16.51 | 17.42 | 459,170 | +0.49(+2.89%) |
Nov 20, 2019 | 16.64 | 17.15 | 16.55 | 16.93 | 335,292 | +0.09(+0.53%) |
Nov 19, 2019 | 16.56 | 17.00 | 16.23 | 16.84 | 337,496 | +0.23(+1.38%) |
Nov 18, 2019 | 17.03 | 17.31 | 16.44 | 16.61 | 301,101 | -0.49(-2.87%) |
Nov 15, 2019 | 16.68 | 17.36 | 16.45 | 17.10 | 427,700 | +0.59(+3.57%) |
Nov 14, 2019 | 17.03 | 17.30 | 16.33 | 16.51 | 430,932 | -0.62(-3.62%) |
Nov 13, 2019 | 17.20 | 18.20 | 17.00 | 17.13 | 370,584 | +0.27(+1.60%) |
Nov 12, 2019 | 17.46 | 17.66 | 16.75 | 16.86 | 403,723 | -0.60(-3.44%) |
Nov 11, 2019 | 17.79 | 17.79 | 17.17 | 17.46 | 236,105 | +0.01(+0.06%) |
Nov 08, 2019 | 16.35 | 17.86 | 15.95 | 17.45 | 1,005,500 | +1.74(+11.08%) |
Nov 07, 2019 | 15.87 | 16.10 | 15.46 | 15.71 | 704,719 | -0.27(-1.69%) |
Nov 06, 2019 | 16.35 | 16.46 | 15.86 | 15.98 | 190,819 | -0.37(-2.26%) |
Nov 05, 2019 | 16.41 | 16.75 | 15.74 | 16.35 | 214,170 | +0.17(+1.05%) |
Nov 04, 2019 | 15.92 | 16.44 | 15.65 | 16.18 | 245,046 | +0.43(+2.73%) |