Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.02 | 16.04 | 15.89 | 15.98 | 433,831 | -0.25(-1.57%) |
Jan 30, 2020 | 16.12 | 16.23 | 15.98 | 16.23 | 324,959 | -0.22(-1.32%) |
Jan 29, 2020 | 16.55 | 16.64 | 16.45 | 16.45 | 156,016 | +0.09(+0.56%) |
Jan 28, 2020 | 16.31 | 16.45 | 16.25 | 16.35 | 246,564 | +0.19(+1.20%) |
Jan 27, 2020 | 16.08 | 16.39 | 15.99 | 16.16 | 1,027,908 | -1.09(-6.30%) |
Jan 24, 2020 | 17.40 | 17.44 | 17.18 | 17.25 | 194,826 | -0.22(-1.24%) |
Jan 23, 2020 | 17.43 | 17.48 | 17.15 | 17.46 | 769,637 | -0.44(-2.48%) |
Jan 22, 2020 | 18.02 | 18.05 | 17.88 | 17.91 | 161,735 | +0.08(+0.46%) |
Jan 21, 2020 | 17.88 | 17.93 | 17.83 | 17.83 | 449,558 | -0.52(-2.86%) |
Jan 17, 2020 | 18.33 | 18.38 | 18.33 | 18.35 | 128,282 | +0.07(+0.38%) |
Jan 16, 2020 | 18.32 | 18.32 | 18.27 | 18.28 | 253,054 | -0.00(-0.00%) |
Jan 15, 2020 | 18.27 | 18.31 | 18.19 | 18.28 | 536,414 | -0.06(-0.32%) |
Jan 14, 2020 | 18.34 | 18.39 | 18.29 | 18.34 | 143,192 | -0.19(-1.02%) |
Jan 13, 2020 | 18.35 | 18.53 | 18.35 | 18.53 | 236,524 | +0.38(+2.12%) |
Jan 10, 2020 | 18.13 | 18.15 | 18.08 | 18.14 | 148,615 | +0.06(+0.33%) |
Jan 09, 2020 | 18.12 | 18.14 | 18.07 | 18.09 | 328,843 | +0.08(+0.45%) |
Jan 08, 2020 | 17.89 | 18.06 | 17.81 | 18.00 | 299,728 | +0.01(+0.06%) |
Jan 07, 2020 | 17.98 | 18.02 | 17.96 | 17.99 | 188,917 | +0.09(+0.51%) |
Jan 06, 2020 | 17.83 | 17.93 | 17.81 | 17.90 | 325,005 | +0.02(+0.12%) |
Jan 03, 2020 | 17.85 | 17.94 | 17.84 | 17.88 | 387,805 | -0.16(-0.90%) |
Jan 02, 2020 | 17.96 | 18.09 | 17.90 | 18.04 | 379,113 | +0.39(+2.24%) |
Dec 31, 2019 | 17.59 | 17.71 | 17.59 | 17.65 | 189,835 | +0.17(+0.99%) |
Dec 30, 2019 | 17.54 | 17.57 | 17.46 | 17.47 | 111,160 | +0.18(+1.03%) |
Dec 27, 2019 | 17.35 | 17.35 | 17.27 | 17.30 | 105,731 | -0.04(-0.25%) |
Dec 26, 2019 | 17.28 | 17.37 | 17.28 | 17.34 | 93,062 | +0.23(+1.35%) |
Dec 24, 2019 | 17.13 | 17.20 | 17.11 | 17.11 | 99,492 | +0.11(+0.65%) |
Dec 23, 2019 | 17.03 | 17.04 | 16.90 | 17.00 | 333,272 | -0.29(-1.69%) |
Dec 20, 2019 | 17.26 | 17.32 | 17.26 | 17.29 | 264,123 | -0.02(-0.09%) |
Dec 19, 2019 | 17.30 | 17.34 | 17.27 | 17.31 | 564,708 | -0.04(-0.22%) |
Dec 18, 2019 | 17.36 | 17.37 | 17.32 | 17.34 | 324,051 | -0.01(-0.06%) |
Dec 17, 2019 | 17.28 | 17.38 | 17.28 | 17.36 | 93,963 | +0.19(+1.12%) |
Dec 16, 2019 | 17.11 | 17.23 | 17.11 | 17.16 | 470,341 | +0.22(+1.29%) |
Dec 13, 2019 | 17.02 | 17.18 | 16.84 | 16.95 | 240,470 | -0.02(-0.09%) |
Dec 12, 2019 | 16.57 | 17.04 | 16.56 | 16.96 | 1,545,037 | +0.24(+1.43%) |
Dec 11, 2019 | 16.58 | 16.73 | 16.58 | 16.72 | 432,569 | +0.04(+0.22%) |
Dec 10, 2019 | 16.59 | 16.69 | 16.59 | 16.68 | 166,163 | +0.18(+1.10%) |
Dec 09, 2019 | 16.51 | 16.56 | 16.50 | 16.50 | 323,578 | -0.11(-0.67%) |
Dec 06, 2019 | 16.60 | 16.65 | 16.55 | 16.62 | 250,795 | +0.15(+0.94%) |
Dec 05, 2019 | 16.41 | 16.49 | 16.41 | 16.46 | 154,661 | +0.10(+0.62%) |
Dec 04, 2019 | 16.31 | 16.40 | 16.31 | 16.36 | 60,419 | +0.22(+1.39%) |
Dec 03, 2019 | 16.11 | 16.15 | 16.02 | 16.14 | 163,529 | -0.04(-0.23%) |
Dec 02, 2019 | 16.25 | 16.33 | 16.17 | 16.17 | 225,809 | -0.12(-0.72%) |
Nov 29, 2019 | 16.28 | 16.30 | 16.21 | 16.29 | 184,154 | -0.28(-1.70%) |
Nov 27, 2019 | 16.48 | 16.59 | 16.48 | 16.57 | 96,864 | +0.06(+0.35%) |
Nov 26, 2019 | 16.47 | 16.53 | 16.47 | 16.51 | 875,355 | +0.00(+0.00%) |
Nov 25, 2019 | 16.52 | 16.55 | 16.48 | 16.51 | 267,975 | +0.11(+0.65%) |
Nov 22, 2019 | 16.48 | 16.48 | 16.38 | 16.41 | 238,969 | -0.24(-1.44%) |
Nov 21, 2019 | 16.64 | 16.66 | 16.61 | 16.65 | 59,438 | +0.03(+0.16%) |
Nov 20, 2019 | 16.64 | 16.76 | 16.57 | 16.62 | 111,555 | -0.17(-1.02%) |
Nov 19, 2019 | 16.85 | 16.85 | 16.76 | 16.79 | 134,905 | +0.15(+0.90%) |
Nov 18, 2019 | 16.65 | 16.67 | 16.61 | 16.64 | 68,705 | +0.02(+0.13%) |
Nov 15, 2019 | 16.63 | 16.65 | 16.60 | 16.62 | 331,891 | -0.05(-0.29%) |
Nov 14, 2019 | 16.65 | 16.70 | 16.64 | 16.67 | 135,352 | +0.05(+0.29%) |
Nov 13, 2019 | 16.55 | 16.63 | 16.51 | 16.62 | 98,347 | +0.01(+0.03%) |
Nov 12, 2019 | 16.66 | 16.72 | 16.57 | 16.62 | 347,346 | -0.17(-1.02%) |
Nov 11, 2019 | 16.64 | 16.79 | 16.58 | 16.79 | 257,029 | -0.23(-1.38%) |
Nov 08, 2019 | 17.03 | 17.03 | 16.92 | 17.02 | 303,357 | -0.13(-0.78%) |
Nov 07, 2019 | 17.08 | 17.23 | 17.05 | 17.15 | 1,068,422 | +0.26(+1.55%) |
Nov 06, 2019 | 16.97 | 16.97 | 16.83 | 16.89 | 131,065 | -0.13(-0.75%) |
Nov 05, 2019 | 17.02 | 17.04 | 16.95 | 17.02 | 180,824 | +0.15(+0.92%) |
Nov 04, 2019 | 16.90 | 16.93 | 16.86 | 16.87 | 88,932 | +0.10(+0.60%) |