Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.71 | 15.75 | 15.48 | 15.68 | 60,248 | -0.31(-1.93%) |
Jan 30, 2020 | 15.54 | 15.99 | 15.51 | 15.99 | 61,306 | +0.19(+1.18%) |
Jan 29, 2020 | 16.16 | 16.31 | 15.80 | 15.80 | 22,032 | -0.23(-1.46%) |
Jan 28, 2020 | 15.98 | 16.11 | 15.82 | 16.04 | 40,539 | +0.13(+0.82%) |
Jan 27, 2020 | 16.26 | 16.33 | 15.89 | 15.90 | 615,480 | -0.80(-4.81%) |
Jan 24, 2020 | 17.10 | 17.10 | 16.51 | 16.71 | 27,823 | -0.45(-2.62%) |
Jan 23, 2020 | 17.11 | 17.22 | 16.83 | 17.16 | 63,209 | -0.22(-1.29%) |
Jan 22, 2020 | 17.53 | 17.53 | 17.29 | 17.38 | 57,337 | -0.21(-1.22%) |
Jan 21, 2020 | 17.87 | 17.93 | 17.57 | 17.60 | 146,836 | -0.49(-2.69%) |
Jan 17, 2020 | 18.30 | 18.43 | 18.03 | 18.08 | 27,609 | -0.10(-0.57%) |
Jan 16, 2020 | 18.13 | 18.37 | 18.13 | 18.18 | 233,506 | +0.15(+0.83%) |
Jan 15, 2020 | 18.33 | 18.33 | 17.97 | 18.04 | 242,334 | -0.37(-2.03%) |
Jan 14, 2020 | 18.31 | 18.44 | 18.11 | 18.41 | 57,969 | +0.01(+0.05%) |
Jan 13, 2020 | 18.48 | 18.51 | 18.24 | 18.40 | 140,953 | -0.17(-0.91%) |
Jan 10, 2020 | 18.61 | 18.66 | 18.47 | 18.57 | 80,580 | -0.12(-0.65%) |
Jan 09, 2020 | 18.59 | 18.77 | 18.23 | 18.69 | 71,503 | +0.12(+0.65%) |
Jan 08, 2020 | 19.11 | 19.11 | 18.47 | 18.57 | 84,941 | -0.57(-2.98%) |
Jan 07, 2020 | 19.47 | 19.47 | 18.84 | 19.14 | 74,370 | -0.42(-2.15%) |
Jan 06, 2020 | 19.41 | 19.61 | 19.23 | 19.56 | 368,763 | +0.34(+1.75%) |
Jan 03, 2020 | 19.38 | 19.46 | 19.04 | 19.22 | 87,643 | +0.21(+1.08%) |
Jan 02, 2020 | 19.11 | 19.16 | 18.82 | 19.02 | 79,545 | +0.02(+0.10%) |
Dec 31, 2019 | 18.91 | 19.04 | 18.75 | 19.00 | 77,263 | -0.11(-0.59%) |
Dec 30, 2019 | 18.98 | 19.41 | 18.98 | 19.11 | 97,872 | +0.22(+1.19%) |
Dec 27, 2019 | 19.09 | 19.16 | 18.87 | 18.89 | 82,399 | -0.19(-0.98%) |
Dec 26, 2019 | 19.24 | 19.35 | 19.04 | 19.07 | 78,135 | -0.09(-0.49%) |
Dec 24, 2019 | 19.18 | 19.39 | 19.14 | 19.17 | 51,473 | -0.03(-0.15%) |
Dec 23, 2019 | 18.60 | 19.22 | 18.60 | 19.19 | 134,888 | +0.60(+3.22%) |
Dec 20, 2019 | 18.70 | 18.73 | 18.51 | 18.60 | 34,779 | -0.09(-0.50%) |
Dec 19, 2019 | 18.50 | 18.73 | 18.50 | 18.69 | 25,476 | +0.18(+0.96%) |
Dec 18, 2019 | 18.30 | 18.64 | 18.25 | 18.51 | 166,655 | +0.11(+0.61%) |
Dec 17, 2019 | 18.30 | 18.47 | 18.30 | 18.40 | 77,362 | +0.14(+0.77%) |
Dec 16, 2019 | 18.29 | 18.58 | 18.26 | 18.26 | 62,572 | +0.16(+0.90%) |
Dec 13, 2019 | 18.19 | 18.39 | 18.00 | 18.10 | 44,156 | -0.08(-0.46%) |
Dec 12, 2019 | 17.64 | 18.27 | 17.63 | 18.18 | 96,104 | +0.55(+3.11%) |
Dec 11, 2019 | 17.35 | 17.64 | 17.35 | 17.63 | 202,696 | +0.30(+1.71%) |
Dec 10, 2019 | 17.24 | 17.47 | 17.18 | 17.34 | 87,054 | +0.09(+0.54%) |
Dec 09, 2019 | 17.08 | 17.37 | 16.99 | 17.24 | 314,158 | +0.06(+0.38%) |
Dec 06, 2019 | 16.56 | 17.20 | 16.56 | 17.18 | 110,282 | +0.62(+3.76%) |
Dec 05, 2019 | 16.69 | 16.73 | 16.45 | 16.56 | 173,028 | -0.09(-0.56%) |
Dec 04, 2019 | 16.20 | 16.83 | 16.20 | 16.65 | 94,571 | +0.61(+3.82%) |
Dec 03, 2019 | 16.17 | 16.25 | 15.90 | 16.04 | 354,321 | -0.40(-2.43%) |
Dec 02, 2019 | 16.46 | 16.68 | 16.35 | 16.43 | 72,694 | +0.07(+0.45%) |
Nov 29, 2019 | 16.44 | 16.44 | 16.28 | 16.36 | 11,739 | -0.29(-1.73%) |
Nov 27, 2019 | 16.40 | 16.70 | 16.40 | 16.65 | 38,340 | +0.30(+1.82%) |
Nov 26, 2019 | 16.71 | 16.73 | 16.30 | 16.35 | 67,310 | -0.38(-2.28%) |
Nov 25, 2019 | 16.29 | 16.73 | 16.25 | 16.73 | 45,474 | +0.39(+2.39%) |
Nov 22, 2019 | 16.32 | 16.47 | 16.24 | 16.34 | 24,339 | +0.03(+0.17%) |
Nov 21, 2019 | 16.08 | 16.34 | 16.00 | 16.31 | 47,961 | +0.32(+1.97%) |
Nov 20, 2019 | 15.64 | 16.26 | 15.57 | 16.00 | 60,558 | +0.29(+1.83%) |
Nov 19, 2019 | 15.79 | 15.79 | 15.57 | 15.71 | 42,632 | -0.22(-1.40%) |
Nov 18, 2019 | 16.17 | 16.17 | 15.79 | 15.93 | 33,823 | -0.35(-2.17%) |
Nov 15, 2019 | 16.06 | 16.40 | 16.06 | 16.29 | 20,247 | +0.30(+1.86%) |
Nov 14, 2019 | 16.17 | 16.30 | 15.99 | 15.99 | 153,768 | -0.18(-1.09%) |
Nov 13, 2019 | 16.44 | 16.44 | 16.10 | 16.17 | 259,081 | -0.44(-2.63%) |
Nov 12, 2019 | 16.77 | 17.00 | 16.49 | 16.60 | 35,543 | -0.22(-1.32%) |
Nov 11, 2019 | 16.63 | 16.84 | 16.44 | 16.82 | 20,315 | -0.06(-0.33%) |
Nov 08, 2019 | 16.63 | 16.88 | 16.41 | 16.88 | 75,388 | +0.13(+0.78%) |
Nov 07, 2019 | 16.87 | 17.19 | 16.69 | 16.75 | 33,549 | +0.20(+1.23%) |
Nov 06, 2019 | 17.01 | 17.01 | 16.48 | 16.55 | 33,683 | -0.50(-2.94%) |
Nov 05, 2019 | 17.19 | 17.26 | 16.98 | 17.05 | 39,873 | -0.03(-0.16%) |
Nov 04, 2019 | 16.50 | 17.13 | 16.50 | 17.08 | 29,873 | +0.77(+4.73%) |