Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.08 | 17.22 | 16.78 | 16.88 | 731,440 | -0.37(-2.15%) |
Jan 30, 2020 | 16.78 | 18.58 | 16.78 | 17.25 | 810,271 | +0.36(+2.14%) |
Jan 29, 2020 | 17.06 | 17.24 | 16.87 | 16.89 | 602,650 | -0.15(-0.88%) |
Jan 28, 2020 | 17.13 | 17.16 | 17.01 | 17.04 | 432,914 | +0.04(+0.26%) |
Jan 27, 2020 | 16.87 | 17.21 | 16.79 | 17.00 | 1,034,625 | -0.21(-1.23%) |
Jan 24, 2020 | 17.49 | 17.49 | 17.08 | 17.21 | 793,168 | -0.28(-1.62%) |
Jan 23, 2020 | 17.47 | 17.55 | 17.27 | 17.49 | 933,930 | -0.13(-0.75%) |
Jan 22, 2020 | 17.67 | 17.68 | 17.43 | 17.62 | 833,873 | +0.04(+0.25%) |
Jan 21, 2020 | 17.93 | 17.98 | 17.54 | 17.58 | 963,689 | -0.46(-2.55%) |
Jan 17, 2020 | 18.28 | 18.36 | 18.00 | 18.04 | 1,050,157 | +0.02(+0.12%) |
Jan 16, 2020 | 17.53 | 18.05 | 17.31 | 18.02 | 1,978,154 | +1.09(+6.44%) |
Jan 15, 2020 | 16.86 | 16.99 | 16.80 | 16.93 | 796,400 | -0.04(-0.21%) |
Jan 14, 2020 | 17.01 | 17.11 | 16.91 | 16.96 | 728,311 | -0.07(-0.41%) |
Jan 13, 2020 | 16.96 | 17.06 | 16.87 | 17.03 | 568,319 | +0.09(+0.52%) |
Jan 10, 2020 | 17.24 | 17.24 | 16.90 | 16.94 | 487,589 | -0.26(-1.49%) |
Jan 09, 2020 | 17.31 | 17.41 | 17.16 | 17.20 | 675,475 | -0.20(-1.17%) |
Jan 08, 2020 | 17.22 | 17.50 | 17.22 | 17.40 | 764,026 | +0.17(+0.97%) |
Jan 07, 2020 | 17.17 | 17.25 | 17.04 | 17.23 | 1,059,278 | +0.04(+0.26%) |
Jan 06, 2020 | 17.03 | 17.23 | 16.91 | 17.19 | 674,194 | -0.04(-0.20%) |
Jan 03, 2020 | 17.08 | 17.29 | 16.98 | 17.23 | 681,039 | -0.12(-0.71%) |
Jan 02, 2020 | 17.41 | 17.43 | 17.20 | 17.35 | 623,472 | -0.01(-0.05%) |
Dec 31, 2019 | 17.30 | 17.45 | 17.17 | 17.36 | 686,815 | +0.05(+0.31%) |
Dec 30, 2019 | 17.34 | 17.39 | 17.18 | 17.31 | 648,082 | +0.04(+0.26%) |
Dec 27, 2019 | 17.31 | 17.31 | 17.20 | 17.26 | 570,156 | -0.08(-0.46%) |
Dec 26, 2019 | 17.28 | 17.38 | 17.26 | 17.34 | 354,534 | +0.10(+0.56%) |
Dec 24, 2019 | 17.24 | 17.30 | 17.18 | 17.24 | 242,718 | +0.00(+0.00%) |
Dec 23, 2019 | 17.57 | 17.64 | 17.20 | 17.24 | 732,640 | -0.29(-1.66%) |
Dec 20, 2019 | 17.64 | 17.72 | 17.43 | 17.53 | 3,462,848 | -0.03(-0.15%) |
Dec 19, 2019 | 17.50 | 17.63 | 17.35 | 17.56 | 937,223 | +0.05(+0.30%) |
Dec 18, 2019 | 17.53 | 17.59 | 17.38 | 17.51 | 770,464 | +0.01(+0.05%) |
Dec 17, 2019 | 17.33 | 17.58 | 17.28 | 17.50 | 708,899 | +0.21(+1.23%) |
Dec 16, 2019 | 17.17 | 17.45 | 17.12 | 17.29 | 859,310 | +0.26(+1.50%) |
Dec 13, 2019 | 17.08 | 17.23 | 16.90 | 17.03 | 463,238 | -0.11(-0.67%) |
Dec 12, 2019 | 16.82 | 17.22 | 16.79 | 17.15 | 713,357 | +0.41(+2.43%) |
Dec 11, 2019 | 16.90 | 16.92 | 16.63 | 16.74 | 394,867 | -0.09(-0.52%) |
Dec 10, 2019 | 16.78 | 16.92 | 16.57 | 16.83 | 654,160 | +0.04(+0.26%) |
Dec 09, 2019 | 16.57 | 16.92 | 16.57 | 16.78 | 684,003 | -0.00(-0.03%) |
Dec 06, 2019 | 16.78 | 17.05 | 16.69 | 16.79 | 595,187 | +0.13(+0.77%) |
Dec 05, 2019 | 16.62 | 16.74 | 16.57 | 16.66 | 774,283 | +0.11(+0.69%) |
Dec 04, 2019 | 16.49 | 16.69 | 16.41 | 16.55 | 859,163 | +0.25(+1.52%) |
Dec 03, 2019 | 16.29 | 16.34 | 16.08 | 16.30 | 671,221 | -0.21(-1.28%) |
Dec 02, 2019 | 16.76 | 16.82 | 16.48 | 16.51 | 849,044 | -0.11(-0.64%) |
Nov 29, 2019 | 16.68 | 16.79 | 16.59 | 16.62 | 305,578 | -0.11(-0.69%) |
Nov 27, 2019 | 16.69 | 16.78 | 16.62 | 16.73 | 433,677 | +0.15(+0.91%) |
Nov 26, 2019 | 16.64 | 16.67 | 16.40 | 16.58 | 471,782 | -0.11(-0.64%) |
Nov 25, 2019 | 16.33 | 16.75 | 16.28 | 16.69 | 779,130 | +0.34(+2.11%) |
Nov 22, 2019 | 16.30 | 16.40 | 16.24 | 16.34 | 344,427 | +0.13(+0.82%) |
Nov 21, 2019 | 16.35 | 16.35 | 16.10 | 16.21 | 472,270 | +0.02(+0.11%) |
Nov 20, 2019 | 16.27 | 16.36 | 16.02 | 16.19 | 676,365 | -0.22(-1.34%) |
Nov 19, 2019 | 16.33 | 16.45 | 16.19 | 16.41 | 472,904 | +0.19(+1.14%) |
Nov 18, 2019 | 16.19 | 16.33 | 15.98 | 16.23 | 462,502 | -0.05(-0.33%) |
Nov 15, 2019 | 16.35 | 16.41 | 16.25 | 16.28 | 419,632 | +0.04(+0.22%) |
Nov 14, 2019 | 16.27 | 16.38 | 16.20 | 16.25 | 384,620 | -0.07(-0.43%) |
Nov 13, 2019 | 16.35 | 16.44 | 16.23 | 16.32 | 527,876 | -0.25(-1.49%) |
Nov 12, 2019 | 16.47 | 16.70 | 16.32 | 16.56 | 471,560 | +0.13(+0.81%) |
Nov 11, 2019 | 16.38 | 16.50 | 16.33 | 16.43 | 351,438 | -0.13(-0.79%) |
Nov 08, 2019 | 16.64 | 16.66 | 16.47 | 16.56 | 444,690 | -0.03(-0.16%) |
Nov 07, 2019 | 16.83 | 16.90 | 16.54 | 16.59 | 599,503 | -0.04(-0.21%) |
Nov 06, 2019 | 16.71 | 16.78 | 16.50 | 16.62 | 317,749 | -0.11(-0.68%) |
Nov 05, 2019 | 16.85 | 16.95 | 16.59 | 16.74 | 704,999 | +0.04(+0.26%) |
Nov 04, 2019 | 16.69 | 16.75 | 16.54 | 16.69 | 610,271 | +0.20(+1.22%) |