Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.77 | 16.82 | 16.48 | 16.53 | 1,702,212 | -0.42(-2.50%) |
Jan 30, 2020 | 16.66 | 16.97 | 16.56 | 16.95 | 846,209 | +0.19(+1.14%) |
Jan 29, 2020 | 17.05 | 17.16 | 16.76 | 16.76 | 973,404 | -0.24(-1.41%) |
Jan 28, 2020 | 17.08 | 17.14 | 17.00 | 17.00 | 814,929 | +0.05(+0.29%) |
Jan 27, 2020 | 16.89 | 17.08 | 16.82 | 16.95 | 1,670,240 | -0.26(-1.49%) |
Jan 24, 2020 | 17.58 | 17.82 | 17.11 | 17.21 | 2,471,638 | -0.39(-2.21%) |
Jan 23, 2020 | 17.34 | 17.72 | 17.15 | 17.60 | 2,656,067 | +0.17(+0.95%) |
Jan 22, 2020 | 17.34 | 17.51 | 17.25 | 17.43 | 2,152,388 | +0.16(+0.91%) |
Jan 21, 2020 | 17.42 | 17.48 | 17.27 | 17.28 | 2,410,814 | -0.24(-1.37%) |
Jan 17, 2020 | 17.54 | 17.64 | 17.45 | 17.52 | 1,804,810 | +0.05(+0.29%) |
Jan 16, 2020 | 17.31 | 17.50 | 17.23 | 17.47 | 1,327,595 | +0.30(+1.74%) |
Jan 15, 2020 | 17.28 | 17.34 | 17.07 | 17.17 | 1,066,030 | -0.25(-1.43%) |
Jan 14, 2020 | 17.35 | 17.50 | 17.25 | 17.42 | 751,804 | +0.03(+0.19%) |
Jan 13, 2020 | 17.38 | 17.41 | 17.27 | 17.39 | 718,625 | +0.04(+0.24%) |
Jan 10, 2020 | 17.53 | 17.55 | 17.25 | 17.34 | 1,090,361 | -0.21(-1.18%) |
Jan 09, 2020 | 17.67 | 17.68 | 17.39 | 17.55 | 1,546,257 | -0.01(-0.05%) |
Jan 08, 2020 | 17.48 | 17.64 | 17.43 | 17.56 | 1,166,790 | +0.07(+0.38%) |
Jan 07, 2020 | 17.66 | 17.69 | 17.45 | 17.49 | 1,020,662 | -0.17(-0.94%) |
Jan 06, 2020 | 17.34 | 17.77 | 17.10 | 17.66 | 1,375,260 | -0.40(-2.20%) |
Jan 03, 2020 | 18.02 | 18.10 | 17.86 | 18.06 | 1,104,587 | -0.14(-0.77%) |
Jan 02, 2020 | 18.36 | 18.36 | 18.10 | 18.20 | 1,429,441 | -0.08(-0.45%) |
Dec 31, 2019 | 18.24 | 18.37 | 18.20 | 18.28 | 1,049,611 | +0.04(+0.23%) |
Dec 30, 2019 | 18.33 | 18.39 | 18.23 | 18.24 | 851,119 | -0.03(-0.18%) |
Dec 27, 2019 | 18.41 | 18.41 | 18.27 | 18.27 | 579,902 | -0.10(-0.54%) |
Dec 26, 2019 | 18.41 | 18.45 | 18.34 | 18.37 | 399,814 | +0.01(+0.05%) |
Dec 24, 2019 | 18.36 | 18.40 | 18.29 | 18.36 | 274,880 | +0.06(+0.32%) |
Dec 23, 2019 | 18.45 | 18.47 | 18.24 | 18.31 | 547,335 | -0.07(-0.41%) |
Dec 20, 2019 | 18.42 | 18.51 | 18.30 | 18.38 | 3,168,726 | +0.03(+0.18%) |
Dec 19, 2019 | 18.52 | 18.54 | 18.31 | 18.35 | 1,137,221 | -0.17(-0.90%) |
Dec 18, 2019 | 18.70 | 18.73 | 18.44 | 18.51 | 760,560 | -0.13(-0.71%) |
Dec 17, 2019 | 18.62 | 18.71 | 18.52 | 18.65 | 935,052 | +0.07(+0.40%) |
Dec 16, 2019 | 18.72 | 18.75 | 18.55 | 18.57 | 1,446,019 | +0.10(+0.54%) |
Dec 13, 2019 | 18.64 | 18.74 | 18.37 | 18.47 | 1,419,374 | -0.20(-1.07%) |
Dec 12, 2019 | 18.02 | 18.73 | 17.97 | 18.67 | 1,655,350 | +0.73(+4.07%) |
Dec 11, 2019 | 18.02 | 18.12 | 17.88 | 17.94 | 1,253,201 | +0.10(+0.56%) |
Dec 10, 2019 | 17.86 | 18.03 | 17.79 | 17.84 | 1,127,822 | -0.07(-0.37%) |
Dec 09, 2019 | 17.87 | 18.02 | 17.85 | 17.91 | 1,138,373 | -0.02(-0.14%) |
Dec 06, 2019 | 18.01 | 18.11 | 17.87 | 17.93 | 1,182,108 | +0.16(+0.89%) |
Dec 05, 2019 | 17.74 | 17.82 | 17.68 | 17.78 | 871,108 | +0.12(+0.70%) |
Dec 04, 2019 | 17.47 | 17.73 | 17.40 | 17.65 | 1,152,854 | +0.23(+1.33%) |
Dec 03, 2019 | 17.20 | 17.45 | 17.06 | 17.42 | 1,287,303 | -0.29(-1.64%) |
Dec 02, 2019 | 17.92 | 17.94 | 17.68 | 17.71 | 1,232,591 | -0.07(-0.42%) |
Nov 29, 2019 | 17.89 | 17.92 | 17.78 | 17.78 | 378,202 | -0.10(-0.56%) |
Nov 27, 2019 | 17.85 | 17.91 | 17.80 | 17.88 | 677,014 | +0.12(+0.65%) |
Nov 26, 2019 | 17.82 | 17.91 | 17.74 | 17.77 | 896,052 | -0.10(-0.55%) |
Nov 25, 2019 | 17.87 | 17.95 | 17.79 | 17.87 | 961,996 | +0.06(+0.32%) |
Nov 22, 2019 | 17.73 | 17.87 | 17.69 | 17.81 | 874,927 | +0.13(+0.74%) |
Nov 21, 2019 | 17.77 | 17.77 | 17.53 | 17.68 | 1,048,301 | +0.01(+0.05%) |
Nov 20, 2019 | 17.67 | 17.77 | 17.50 | 17.67 | 1,576,072 | -0.09(-0.51%) |
Nov 19, 2019 | 17.75 | 17.85 | 17.62 | 17.76 | 1,963,267 | +0.05(+0.28%) |
Nov 18, 2019 | 17.69 | 17.77 | 17.63 | 17.71 | 1,144,603 | -0.06(-0.32%) |
Nov 15, 2019 | 17.74 | 17.78 | 17.58 | 17.77 | 1,222,005 | +0.14(+0.79%) |
Nov 14, 2019 | 17.65 | 17.85 | 17.57 | 17.63 | 1,102,834 | -0.07(-0.42%) |
Nov 13, 2019 | 17.65 | 17.85 | 17.54 | 17.70 | 1,308,299 | -0.14(-0.78%) |
Nov 12, 2019 | 17.80 | 17.97 | 17.68 | 17.84 | 1,551,132 | +0.02(+0.09%) |
Nov 11, 2019 | 17.71 | 18.00 | 17.70 | 17.83 | 1,815,441 | -0.04(-0.23%) |
Nov 08, 2019 | 17.77 | 17.99 | 17.64 | 17.87 | 1,336,158 | +0.10(+0.56%) |
Nov 07, 2019 | 17.69 | 17.92 | 17.63 | 17.77 | 1,240,018 | +0.25(+1.41%) |
Nov 06, 2019 | 17.46 | 17.62 | 17.31 | 17.52 | 963,907 | -0.02(-0.09%) |
Nov 05, 2019 | 17.42 | 17.69 | 17.39 | 17.54 | 1,177,608 | +0.21(+1.19%) |
Nov 04, 2019 | 17.18 | 17.36 | 17.08 | 17.33 | 1,267,232 | +0.37(+2.18%) |