Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.57 | 16.65 | 16.32 | 16.42 | 4,418,694 | -0.21(-1.24%) |
Jan 30, 2020 | 16.96 | 17.05 | 16.45 | 16.63 | 6,150,958 | -0.44(-2.56%) |
Jan 29, 2020 | 17.16 | 17.21 | 17.05 | 17.06 | 1,160,024 | -0.04(-0.24%) |
Jan 28, 2020 | 17.04 | 17.19 | 17.01 | 17.10 | 1,770,534 | +0.07(+0.39%) |
Jan 27, 2020 | 17.23 | 17.29 | 17.00 | 17.04 | 2,921,107 | -0.28(-1.62%) |
Jan 24, 2020 | 17.33 | 17.40 | 17.19 | 17.32 | 2,975,577 | +0.00(+0.00%) |
Jan 23, 2020 | 17.34 | 17.42 | 17.24 | 17.32 | 4,040,545 | -0.01(-0.05%) |
Jan 22, 2020 | 17.28 | 17.38 | 17.25 | 17.33 | 2,300,545 | +0.10(+0.57%) |
Jan 21, 2020 | 17.07 | 17.27 | 17.00 | 17.23 | 1,742,892 | +0.17(+1.01%) |
Jan 17, 2020 | 17.07 | 17.15 | 17.01 | 17.05 | 3,101,023 | -0.02(-0.10%) |
Jan 16, 2020 | 16.88 | 17.19 | 16.85 | 17.07 | 8,456,622 | +0.03(+0.19%) |
Jan 15, 2020 | 16.94 | 17.08 | 16.80 | 17.04 | 3,158,043 | +0.10(+0.58%) |
Jan 14, 2020 | 16.91 | 16.97 | 16.77 | 16.94 | 4,157,513 | +0.06(+0.34%) |
Jan 13, 2020 | 16.67 | 16.92 | 16.60 | 16.88 | 4,218,972 | +0.25(+1.48%) |
Jan 10, 2020 | 16.50 | 16.66 | 16.39 | 16.63 | 4,092,801 | +0.19(+1.15%) |
Jan 09, 2020 | 16.82 | 16.88 | 16.26 | 16.45 | 4,628,395 | -0.39(-2.30%) |
Jan 08, 2020 | 16.86 | 16.94 | 16.76 | 16.83 | 1,599,009 | -0.07(-0.39%) |
Jan 07, 2020 | 16.99 | 17.06 | 16.78 | 16.90 | 1,942,735 | -0.25(-1.44%) |
Jan 06, 2020 | 16.93 | 17.22 | 16.87 | 17.14 | 2,125,335 | +0.16(+0.92%) |
Jan 03, 2020 | 16.75 | 17.03 | 16.73 | 16.99 | 1,944,171 | +0.14(+0.81%) |
Jan 02, 2020 | 17.59 | 17.62 | 16.76 | 16.85 | 2,728,344 | -0.68(-3.89%) |
Dec 31, 2019 | 17.46 | 17.58 | 17.43 | 17.53 | 2,544,691 | +0.08(+0.46%) |
Dec 30, 2019 | 17.40 | 17.52 | 17.34 | 17.45 | 1,312,202 | +0.01(+0.05%) |
Dec 27, 2019 | 17.36 | 17.45 | 17.34 | 17.44 | 1,226,312 | +0.14(+0.80%) |
Dec 26, 2019 | 17.27 | 17.38 | 17.21 | 17.31 | 1,085,433 | +0.10(+0.57%) |
Dec 24, 2019 | 17.23 | 17.28 | 17.18 | 17.21 | 538,345 | +0.03(+0.19%) |
Dec 23, 2019 | 17.39 | 17.44 | 17.16 | 17.18 | 1,417,006 | -0.23(-1.31%) |
Dec 20, 2019 | 17.50 | 17.53 | 17.37 | 17.40 | 4,346,815 | -0.04(-0.23%) |
Dec 19, 2019 | 17.33 | 17.55 | 17.25 | 17.44 | 3,538,187 | +0.04(+0.23%) |
Dec 18, 2019 | 17.08 | 17.49 | 17.07 | 17.40 | 2,419,337 | +0.41(+2.39%) |
Dec 17, 2019 | 17.02 | 17.08 | 16.90 | 17.00 | 3,503,398 | -0.02(-0.10%) |
Dec 16, 2019 | 16.95 | 17.09 | 16.74 | 17.01 | 4,853,073 | +0.08(+0.48%) |
Dec 13, 2019 | 17.01 | 17.07 | 16.76 | 16.93 | 5,614,786 | -0.09(-0.52%) |
Dec 12, 2019 | 17.34 | 17.44 | 17.00 | 17.02 | 3,362,883 | -0.37(-2.10%) |
Dec 11, 2019 | 17.70 | 17.73 | 17.33 | 17.39 | 2,714,909 | -0.28(-1.56%) |
Dec 10, 2019 | 17.75 | 17.81 | 17.65 | 17.66 | 4,080,126 | -0.09(-0.50%) |
Dec 09, 2019 | 17.72 | 17.79 | 17.62 | 17.75 | 1,772,752 | +0.04(+0.23%) |
Dec 06, 2019 | 17.71 | 17.89 | 17.70 | 17.71 | 1,941,641 | +0.06(+0.32%) |
Dec 05, 2019 | 17.74 | 17.84 | 17.59 | 17.66 | 3,780,354 | -0.12(-0.68%) |
Dec 04, 2019 | 17.59 | 17.87 | 17.53 | 17.78 | 2,663,113 | +0.18(+1.01%) |
Dec 03, 2019 | 17.35 | 17.61 | 17.31 | 17.60 | 2,876,332 | +0.24(+1.36%) |
Dec 02, 2019 | 17.79 | 17.83 | 17.36 | 17.36 | 3,227,321 | -0.44(-2.46%) |
Nov 29, 2019 | 17.88 | 18.08 | 17.79 | 17.80 | 1,171,960 | -0.09(-0.50%) |
Nov 27, 2019 | 17.79 | 17.95 | 17.74 | 17.89 | 1,738,159 | +0.10(+0.55%) |
Nov 26, 2019 | 17.70 | 17.87 | 17.65 | 17.79 | 11,046,207 | +0.11(+0.60%) |
Nov 25, 2019 | 17.53 | 17.71 | 17.49 | 17.69 | 3,028,963 | +0.16(+0.93%) |
Nov 22, 2019 | 17.51 | 17.58 | 17.21 | 17.53 | 3,112,368 | +0.02(+0.09%) |
Nov 21, 2019 | 17.82 | 17.86 | 17.48 | 17.51 | 3,131,514 | -0.32(-1.77%) |
Nov 20, 2019 | 17.97 | 18.17 | 17.67 | 17.83 | 3,465,562 | -0.43(-2.36%) |
Nov 19, 2019 | 18.42 | 18.43 | 18.24 | 18.26 | 1,713,957 | -0.17(-0.92%) |
Nov 18, 2019 | 18.20 | 18.45 | 18.17 | 18.43 | 2,990,224 | +0.31(+1.70%) |
Nov 15, 2019 | 18.15 | 18.17 | 17.94 | 18.12 | 2,130,949 | -0.02(-0.09%) |
Nov 14, 2019 | 17.75 | 18.16 | 17.73 | 18.13 | 2,399,146 | +0.42(+2.38%) |
Nov 13, 2019 | 17.44 | 17.79 | 17.42 | 17.71 | 1,617,418 | +0.26(+1.49%) |
Nov 12, 2019 | 17.57 | 17.75 | 17.44 | 17.45 | 1,788,170 | -0.12(-0.69%) |
Nov 11, 2019 | 17.44 | 17.67 | 17.44 | 17.57 | 1,732,815 | +0.07(+0.42%) |
Nov 08, 2019 | 17.61 | 17.68 | 17.46 | 17.50 | 2,705,775 | -0.05(-0.28%) |
Nov 07, 2019 | 17.93 | 18.00 | 17.52 | 17.55 | 2,243,561 | -0.41(-2.26%) |
Nov 06, 2019 | 18.01 | 18.15 | 17.91 | 17.96 | 2,771,002 | -0.01(-0.05%) |
Nov 05, 2019 | 17.94 | 18.00 | 17.64 | 17.96 | 4,573,116 | +0.03(+0.18%) |
Nov 04, 2019 | 17.99 | 18.00 | 17.83 | 17.93 | 2,041,402 | -0.05(-0.27%) |