Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.01 | 16.02 | 15.84 | 15.92 | 942,602 | -0.27(-1.70%) |
Jan 30, 2020 | 16.01 | 16.21 | 16.00 | 16.20 | 715,726 | +0.08(+0.48%) |
Jan 29, 2020 | 16.14 | 16.19 | 16.09 | 16.12 | 408,691 | +0.03(+0.21%) |
Jan 28, 2020 | 15.97 | 16.08 | 15.96 | 16.08 | 683,413 | +0.27(+1.68%) |
Jan 27, 2020 | 15.88 | 15.95 | 15.82 | 15.82 | 1,425,105 | -0.37(-2.28%) |
Jan 24, 2020 | 16.38 | 16.44 | 16.15 | 16.19 | 782,395 | -0.09(-0.53%) |
Jan 23, 2020 | 16.29 | 16.30 | 16.15 | 16.27 | 2,568,382 | -0.08(-0.47%) |
Jan 22, 2020 | 16.38 | 16.38 | 16.32 | 16.35 | 1,466,931 | +0.03(+0.21%) |
Jan 21, 2020 | 16.41 | 16.44 | 16.32 | 16.32 | 1,112,330 | -0.17(-1.04%) |
Jan 17, 2020 | 16.51 | 16.51 | 16.44 | 16.49 | 1,609,182 | +0.03(+0.16%) |
Jan 16, 2020 | 16.38 | 16.46 | 16.35 | 16.46 | 883,001 | +0.13(+0.79%) |
Jan 15, 2020 | 16.39 | 16.39 | 16.32 | 16.33 | 1,579,018 | -0.17(-1.04%) |
Jan 14, 2020 | 16.49 | 16.55 | 16.48 | 16.50 | 1,513,176 | -0.05(-0.31%) |
Jan 13, 2020 | 16.48 | 16.56 | 16.46 | 16.56 | 1,079,255 | +0.01(+0.05%) |
Jan 10, 2020 | 16.69 | 16.69 | 16.53 | 16.55 | 1,466,569 | -0.21(-1.23%) |
Jan 09, 2020 | 16.72 | 16.75 | 16.67 | 16.75 | 1,164,548 | +0.06(+0.36%) |
Jan 08, 2020 | 16.60 | 16.74 | 16.60 | 16.69 | 1,252,449 | +0.10(+0.62%) |
Jan 07, 2020 | 16.65 | 16.66 | 16.59 | 16.59 | 685,236 | -0.09(-0.51%) |
Jan 06, 2020 | 16.51 | 16.68 | 16.51 | 16.68 | 267,911 | +0.01(+0.05%) |
Jan 03, 2020 | 16.65 | 16.75 | 16.65 | 16.67 | 680,794 | -0.33(-1.92%) |
Jan 02, 2020 | 16.87 | 16.99 | 16.87 | 16.99 | 947,282 | +0.27(+1.59%) |
Dec 31, 2019 | 16.63 | 16.73 | 16.59 | 16.73 | 1,042,688 | +0.12(+0.72%) |
Dec 30, 2019 | 16.73 | 16.73 | 16.61 | 16.61 | 1,067,260 | -0.09(-0.57%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.67 | 16.70 | 655,394 | +0.04(+0.26%) |
Dec 26, 2019 | 16.59 | 16.66 | 16.59 | 16.66 | 280,598 | +0.09(+0.52%) |
Dec 24, 2019 | 16.60 | 16.61 | 16.56 | 16.57 | 154,265 | +0.00(+0.00%) |
Dec 23, 2019 | 16.57 | 16.59 | 16.55 | 16.57 | 370,247 | -0.03(-0.21%) |
Dec 20, 2019 | 16.65 | 16.67 | 16.58 | 16.61 | 2,197,348 | -0.03(-0.15%) |
Dec 19, 2019 | 16.62 | 16.66 | 16.59 | 16.63 | 915,952 | -0.03(-0.21%) |
Dec 18, 2019 | 16.68 | 16.68 | 16.65 | 16.67 | 708,788 | -0.03(-0.21%) |
Dec 17, 2019 | 16.70 | 16.73 | 16.68 | 16.70 | 1,728,172 | -0.08(-0.46%) |
Dec 16, 2019 | 16.80 | 16.81 | 16.77 | 16.78 | 1,259,435 | +0.25(+1.52%) |
Dec 13, 2019 | 16.55 | 16.69 | 16.45 | 16.53 | 2,912,464 | +0.23(+1.41%) |
Dec 12, 2019 | 16.09 | 16.31 | 16.09 | 16.30 | 1,334,031 | +0.34(+2.13%) |
Dec 11, 2019 | 15.90 | 15.97 | 15.89 | 15.96 | 376,880 | +0.07(+0.43%) |
Dec 10, 2019 | 15.86 | 15.92 | 15.83 | 15.89 | 397,582 | +0.01(+0.05%) |
Dec 09, 2019 | 15.93 | 15.98 | 15.88 | 15.88 | 543,924 | -0.04(-0.27%) |
Dec 06, 2019 | 15.92 | 15.95 | 15.86 | 15.92 | 597,618 | +0.14(+0.92%) |
Dec 05, 2019 | 15.81 | 15.84 | 15.74 | 15.78 | 1,134,155 | -0.02(-0.11%) |
Dec 04, 2019 | 15.69 | 15.80 | 15.69 | 15.80 | 766,457 | +0.24(+1.53%) |
Dec 03, 2019 | 15.53 | 15.58 | 15.45 | 15.56 | 630,624 | -0.12(-0.76%) |
Dec 02, 2019 | 15.79 | 15.79 | 15.65 | 15.68 | 705,671 | -0.11(-0.70%) |
Nov 29, 2019 | 15.85 | 15.86 | 15.79 | 15.79 | 289,693 | -0.14(-0.91%) |
Nov 27, 2019 | 15.92 | 15.96 | 15.91 | 15.93 | 1,034,453 | +0.07(+0.43%) |
Nov 26, 2019 | 15.86 | 15.87 | 15.83 | 15.86 | 198,196 | -0.05(-0.32%) |
Nov 25, 2019 | 15.86 | 15.92 | 15.85 | 15.92 | 414,880 | +0.10(+0.65%) |
Nov 22, 2019 | 15.80 | 15.85 | 15.75 | 15.81 | 632,551 | +0.10(+0.65%) |
Nov 21, 2019 | 15.74 | 15.75 | 15.68 | 15.71 | 754,844 | -0.02(-0.11%) |
Nov 20, 2019 | 15.75 | 15.78 | 15.69 | 15.73 | 704,205 | -0.13(-0.80%) |
Nov 19, 2019 | 15.98 | 15.99 | 15.85 | 15.86 | 2,340,192 | +0.00(+0.00%) |
Nov 18, 2019 | 15.80 | 15.86 | 15.77 | 15.86 | 771,698 | +0.01(+0.05%) |
Nov 15, 2019 | 15.82 | 15.86 | 15.81 | 15.85 | 471,884 | +0.06(+0.38%) |
Nov 14, 2019 | 15.76 | 15.79 | 15.72 | 15.79 | 441,196 | -0.01(-0.05%) |
Nov 13, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 1,011,012 | -0.22(-1.38%) |
Nov 12, 2019 | 16.01 | 16.07 | 15.97 | 16.02 | 711,052 | +0.02(+0.11%) |
Nov 11, 2019 | 15.94 | 16.01 | 15.90 | 16.00 | 450,888 | +0.01(+0.05%) |
Nov 08, 2019 | 15.99 | 15.99 | 15.93 | 15.99 | 564,920 | -0.10(-0.63%) |
Nov 07, 2019 | 16.09 | 16.15 | 16.08 | 16.09 | 857,662 | +0.11(+0.69%) |
Nov 06, 2019 | 15.99 | 16.02 | 15.94 | 15.98 | 1,657,493 | +0.01(+0.05%) |
Nov 05, 2019 | 15.98 | 16.01 | 15.94 | 15.98 | 775,027 | +0.01(+0.05%) |
Nov 04, 2019 | 15.96 | 16.01 | 15.93 | 15.97 | 749,629 | +0.17(+1.08%) |