Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.66 | 18.81 | 16.98 | 18.60 | 169,400 | +1.39(+8.08%) |
Jan 30, 2020 | 18.01 | 18.02 | 16.89 | 17.21 | 183,209 | -0.93(-5.13%) |
Jan 29, 2020 | 18.94 | 19.02 | 18.05 | 18.14 | 66,865 | -0.75(-3.97%) |
Jan 28, 2020 | 19.18 | 19.23 | 18.53 | 18.89 | 51,468 | -0.22(-1.15%) |
Jan 27, 2020 | 19.08 | 19.29 | 19.00 | 19.11 | 49,335 | -0.29(-1.49%) |
Jan 24, 2020 | 19.49 | 19.54 | 19.25 | 19.40 | 51,800 | -0.03(-0.15%) |
Jan 23, 2020 | 19.21 | 19.55 | 19.04 | 19.43 | 35,046 | +0.19(+0.99%) |
Jan 22, 2020 | 19.39 | 19.39 | 18.89 | 19.24 | 55,325 | -0.17(-0.88%) |
Jan 21, 2020 | 19.49 | 19.60 | 19.15 | 19.41 | 95,785 | -0.01(-0.05%) |
Jan 17, 2020 | 19.55 | 19.60 | 19.34 | 19.42 | 64,900 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.54 | 19.07 | 19.42 | 47,291 | +0.23(+1.20%) |
Jan 15, 2020 | 19.05 | 19.35 | 18.84 | 19.19 | 80,794 | +0.15(+0.79%) |
Jan 14, 2020 | 19.36 | 19.41 | 19.03 | 19.04 | 40,797 | -0.35(-1.81%) |
Jan 13, 2020 | 19.37 | 19.54 | 19.11 | 19.39 | 55,172 | -0.03(-0.15%) |
Jan 10, 2020 | 19.54 | 19.60 | 19.36 | 19.42 | 66,500 | -0.02(-0.10%) |
Jan 09, 2020 | 19.32 | 19.58 | 18.99 | 19.44 | 89,083 | +0.18(+0.93%) |
Jan 08, 2020 | 19.60 | 19.70 | 19.07 | 19.26 | 86,777 | -0.34(-1.73%) |
Jan 07, 2020 | 19.50 | 19.60 | 19.30 | 19.60 | 68,699 | +0.09(+0.46%) |
Jan 06, 2020 | 19.33 | 19.59 | 19.15 | 19.51 | 48,045 | +0.07(+0.36%) |
Jan 03, 2020 | 19.31 | 19.50 | 19.13 | 19.44 | 47,100 | -0.07(-0.36%) |
Jan 02, 2020 | 19.40 | 19.53 | 19.28 | 19.51 | 124,541 | +0.18(+0.93%) |
Dec 31, 2019 | 19.37 | 19.50 | 19.15 | 19.33 | 100,200 | +0.00(+0.00%) |
Dec 30, 2019 | 19.19 | 19.50 | 19.10 | 19.33 | 130,515 | +0.14(+0.73%) |
Dec 27, 2019 | 19.30 | 19.30 | 19.02 | 19.19 | 47,900 | -0.08(-0.42%) |
Dec 26, 2019 | 19.35 | 19.50 | 19.09 | 19.27 | 79,313 | -0.01(-0.05%) |
Dec 24, 2019 | 19.12 | 19.40 | 18.95 | 19.28 | 57,600 | +0.18(+0.94%) |
Dec 23, 2019 | 19.09 | 19.61 | 18.91 | 19.10 | 180,339 | +0.16(+0.84%) |
Dec 20, 2019 | 18.97 | 19.00 | 18.65 | 18.94 | 114,700 | -0.02(-0.11%) |
Dec 19, 2019 | 18.61 | 19.05 | 18.60 | 18.96 | 46,148 | +0.42(+2.27%) |
Dec 18, 2019 | 18.61 | 18.77 | 18.33 | 18.54 | 66,372 | -0.06(-0.32%) |
Dec 17, 2019 | 18.75 | 18.82 | 18.32 | 18.60 | 115,866 | -0.16(-0.85%) |
Dec 16, 2019 | 18.92 | 19.17 | 18.75 | 18.76 | 44,759 | -0.10(-0.53%) |
Dec 13, 2019 | 19.00 | 19.24 | 18.76 | 18.86 | 41,300 | -0.17(-0.89%) |
Dec 12, 2019 | 18.92 | 19.24 | 18.81 | 19.03 | 43,489 | +0.19(+1.01%) |
Dec 11, 2019 | 18.89 | 19.07 | 18.70 | 18.84 | 35,081 | +0.05(+0.27%) |
Dec 10, 2019 | 19.25 | 19.42 | 18.62 | 18.79 | 75,189 | -0.42(-2.19%) |
Dec 09, 2019 | 19.12 | 19.41 | 19.10 | 19.21 | 112,720 | +0.04(+0.21%) |
Dec 06, 2019 | 18.70 | 19.20 | 18.63 | 19.17 | 137,100 | +0.58(+3.12%) |
Dec 05, 2019 | 18.42 | 18.73 | 18.23 | 18.59 | 92,155 | +0.23(+1.25%) |
Dec 04, 2019 | 18.34 | 18.60 | 18.21 | 18.36 | 54,703 | +0.02(+0.11%) |
Dec 03, 2019 | 17.97 | 18.39 | 17.97 | 18.34 | 41,946 | +0.14(+0.77%) |
Dec 02, 2019 | 18.02 | 18.30 | 17.73 | 18.20 | 53,679 | +0.18(+1.00%) |
Nov 29, 2019 | 18.24 | 18.42 | 18.02 | 18.02 | 19,700 | -0.26(-1.42%) |
Nov 27, 2019 | 18.21 | 18.37 | 18.03 | 18.28 | 53,200 | +0.14(+0.77%) |
Nov 26, 2019 | 18.08 | 18.50 | 18.01 | 18.14 | 81,640 | +0.07(+0.39%) |
Nov 25, 2019 | 18.09 | 18.52 | 18.00 | 18.07 | 112,413 | +0.07(+0.39%) |
Nov 22, 2019 | 17.61 | 18.12 | 17.52 | 18.00 | 74,800 | +0.46(+2.62%) |
Nov 21, 2019 | 17.37 | 17.66 | 17.19 | 17.54 | 77,677 | +0.21(+1.21%) |
Nov 20, 2019 | 17.85 | 17.91 | 16.92 | 17.33 | 147,769 | -0.52(-2.91%) |
Nov 19, 2019 | 17.88 | 18.01 | 17.74 | 17.85 | 61,875 | +0.02(+0.11%) |
Nov 18, 2019 | 18.03 | 18.11 | 17.51 | 17.83 | 59,127 | -0.17(-0.94%) |
Nov 15, 2019 | 17.98 | 18.39 | 17.81 | 18.00 | 64,400 | +0.12(+0.67%) |
Nov 14, 2019 | 17.94 | 18.20 | 17.86 | 17.88 | 43,905 | -0.03(-0.17%) |
Nov 13, 2019 | 17.97 | 18.36 | 17.80 | 17.91 | 75,237 | -0.30(-1.65%) |
Nov 12, 2019 | 18.24 | 18.53 | 18.17 | 18.21 | 92,777 | -0.01(-0.05%) |
Nov 11, 2019 | 17.92 | 18.35 | 17.89 | 18.22 | 47,565 | +0.27(+1.50%) |
Nov 08, 2019 | 18.28 | 18.50 | 17.83 | 17.95 | 95,600 | -0.22(-1.21%) |
Nov 07, 2019 | 17.92 | 18.40 | 17.89 | 18.17 | 81,273 | +0.40(+2.25%) |
Nov 06, 2019 | 17.86 | 18.05 | 17.55 | 17.77 | 71,854 | -0.05(-0.28%) |
Nov 05, 2019 | 18.25 | 18.64 | 17.35 | 17.82 | 232,946 | -0.24(-1.33%) |
Nov 04, 2019 | 18.00 | 18.10 | 17.84 | 18.06 | 125,873 | +0.15(+0.84%) |