Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.21 | 17.26 | 16.96 | 17.04 | 42,700 | -0.08(-0.47%) |
Jan 30, 2020 | 17.01 | 17.12 | 16.82 | 17.12 | 37,524 | +1.30(+8.22%) |
Jan 29, 2020 | 15.94 | 15.95 | 15.82 | 15.82 | 17,117 | -0.08(-0.50%) |
Jan 28, 2020 | 15.60 | 15.91 | 15.60 | 15.90 | 20,039 | +0.38(+2.48%) |
Jan 27, 2020 | 15.56 | 15.68 | 15.50 | 15.52 | 30,709 | -0.75(-4.64%) |
Jan 24, 2020 | 16.46 | 16.48 | 16.20 | 16.27 | 22,700 | -0.07(-0.43%) |
Jan 23, 2020 | 16.33 | 16.37 | 16.17 | 16.34 | 26,222 | -0.24(-1.45%) |
Jan 22, 2020 | 16.62 | 16.62 | 16.53 | 16.58 | 16,847 | -0.29(-1.72%) |
Jan 21, 2020 | 16.93 | 16.96 | 16.87 | 16.87 | 23,352 | +0.16(+0.93%) |
Jan 17, 2020 | 16.77 | 16.77 | 16.68 | 16.71 | 7,700 | +0.18(+1.12%) |
Jan 16, 2020 | 16.52 | 16.60 | 16.45 | 16.53 | 34,717 | +0.12(+0.73%) |
Jan 15, 2020 | 16.40 | 16.44 | 16.39 | 16.41 | 9,485 | -0.07(-0.42%) |
Jan 14, 2020 | 16.45 | 16.54 | 16.43 | 16.48 | 14,766 | +0.05(+0.30%) |
Jan 13, 2020 | 16.29 | 16.46 | 16.27 | 16.43 | 44,829 | +0.12(+0.74%) |
Jan 10, 2020 | 16.35 | 16.39 | 16.28 | 16.31 | 31,700 | -0.20(-1.18%) |
Jan 09, 2020 | 16.49 | 16.52 | 16.44 | 16.50 | 13,217 | -0.39(-2.28%) |
Jan 08, 2020 | 16.69 | 16.99 | 16.69 | 16.89 | 21,393 | +0.20(+1.20%) |
Jan 07, 2020 | 16.61 | 16.76 | 16.61 | 16.69 | 36,514 | +0.05(+0.30%) |
Jan 06, 2020 | 16.50 | 16.75 | 16.47 | 16.64 | 19,529 | -0.02(-0.09%) |
Jan 03, 2020 | 16.69 | 16.79 | 16.63 | 16.66 | 25,700 | -0.51(-2.97%) |
Jan 02, 2020 | 17.08 | 17.18 | 17.08 | 17.16 | 23,473 | +0.55(+3.34%) |
Dec 31, 2019 | 16.96 | 16.96 | 16.58 | 16.61 | 11,700 | -0.07(-0.42%) |
Dec 30, 2019 | 16.89 | 16.89 | 16.68 | 16.68 | 17,508 | -0.38(-2.23%) |
Dec 27, 2019 | 17.03 | 17.09 | 16.98 | 17.06 | 28,100 | +0.15(+0.92%) |
Dec 26, 2019 | 16.65 | 16.94 | 16.65 | 16.91 | 9,090 | +0.02(+0.09%) |
Dec 24, 2019 | 16.82 | 16.89 | 16.77 | 16.89 | 4,400 | +0.09(+0.54%) |
Dec 23, 2019 | 16.81 | 16.83 | 16.79 | 16.80 | 18,429 | +0.07(+0.39%) |
Dec 20, 2019 | 16.65 | 16.77 | 16.65 | 16.73 | 10,900 | +0.18(+1.12%) |
Dec 19, 2019 | 16.49 | 16.55 | 16.44 | 16.55 | 12,452 | +0.11(+0.67%) |
Dec 18, 2019 | 16.45 | 16.47 | 16.41 | 16.44 | 16,271 | +0.50(+3.16%) |
Dec 17, 2019 | 15.99 | 15.99 | 15.91 | 15.94 | 8,091 | +0.01(+0.04%) |
Dec 16, 2019 | 15.80 | 15.96 | 15.80 | 15.93 | 16,019 | +0.14(+0.89%) |
Dec 13, 2019 | 15.80 | 15.97 | 15.66 | 15.79 | 32,500 | +0.24(+1.54%) |
Dec 12, 2019 | 15.26 | 15.55 | 15.24 | 15.55 | 34,844 | +0.22(+1.44%) |
Dec 11, 2019 | 15.16 | 15.33 | 15.16 | 15.33 | 15,234 | +0.31(+2.06%) |
Dec 10, 2019 | 14.99 | 15.07 | 14.97 | 15.02 | 9,166 | -0.03(-0.20%) |
Dec 09, 2019 | 15.17 | 15.17 | 15.02 | 15.05 | 23,455 | -0.22(-1.44%) |
Dec 06, 2019 | 15.29 | 15.31 | 15.22 | 15.27 | 12,600 | +0.09(+0.63%) |
Dec 05, 2019 | 15.27 | 15.27 | 15.13 | 15.18 | 10,920 | -0.22(-1.46%) |
Dec 04, 2019 | 15.33 | 15.42 | 15.33 | 15.40 | 19,882 | +0.09(+0.59%) |
Dec 03, 2019 | 15.20 | 15.31 | 15.20 | 15.31 | 15,702 | -0.12(-0.75%) |
Dec 02, 2019 | 15.52 | 15.53 | 15.39 | 15.43 | 24,065 | +0.07(+0.42%) |
Nov 29, 2019 | 15.39 | 15.47 | 15.36 | 15.36 | 16,100 | -0.23(-1.48%) |
Nov 27, 2019 | 15.57 | 15.63 | 15.54 | 15.59 | 17,700 | -0.05(-0.32%) |
Nov 26, 2019 | 15.54 | 15.64 | 15.53 | 15.64 | 20,818 | +0.17(+1.08%) |
Nov 25, 2019 | 15.45 | 15.50 | 15.43 | 15.47 | 57,981 | +0.19(+1.26%) |
Nov 22, 2019 | 15.29 | 15.32 | 15.22 | 15.28 | 913,200 | +0.24(+1.63%) |
Nov 21, 2019 | 15.00 | 15.06 | 14.98 | 15.04 | 477,485 | -0.05(-0.36%) |
Nov 20, 2019 | 15.20 | 15.24 | 15.06 | 15.09 | 27,853 | -0.21(-1.37%) |
Nov 19, 2019 | 15.47 | 15.47 | 15.30 | 15.30 | 11,078 | -0.20(-1.29%) |
Nov 18, 2019 | 15.42 | 15.52 | 15.41 | 15.50 | 7,543 | -0.27(-1.71%) |
Nov 15, 2019 | 15.69 | 15.79 | 15.69 | 15.77 | 7,700 | +0.28(+1.77%) |
Nov 14, 2019 | 15.43 | 15.51 | 15.42 | 15.49 | 21,850 | -0.04(-0.29%) |
Nov 13, 2019 | 15.51 | 15.57 | 15.49 | 15.54 | 6,588 | -0.20(-1.27%) |
Nov 12, 2019 | 15.71 | 15.78 | 15.70 | 15.74 | 3,464 | +0.12(+0.77%) |
Nov 11, 2019 | 15.59 | 15.64 | 15.53 | 15.62 | 5,720 | +0.11(+0.71%) |
Nov 08, 2019 | 15.50 | 15.53 | 15.41 | 15.51 | 26,400 | -0.10(-0.64%) |
Nov 07, 2019 | 15.70 | 15.73 | 15.58 | 15.61 | 5,211 | -0.04(-0.29%) |
Nov 06, 2019 | 15.65 | 15.73 | 15.62 | 15.65 | 29,965 | -0.12(-0.79%) |
Nov 05, 2019 | 15.71 | 15.79 | 15.71 | 15.78 | 13,528 | +0.06(+0.38%) |
Nov 04, 2019 | 15.69 | 15.76 | 15.69 | 15.72 | 23,635 | +0.58(+3.83%) |