Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.37 | 17.46 | 17.26 | 17.32 | 2,280,137 | -0.07(-0.40%) |
Jan 30, 2020 | 17.28 | 17.48 | 17.18 | 17.39 | 3,762,345 | +0.10(+0.59%) |
Jan 29, 2020 | 17.19 | 17.33 | 17.14 | 17.29 | 2,207,509 | +0.09(+0.54%) |
Jan 28, 2020 | 17.13 | 17.34 | 17.09 | 17.19 | 614,728 | +0.07(+0.41%) |
Jan 27, 2020 | 16.99 | 17.15 | 16.90 | 17.12 | 2,196,346 | +0.05(+0.27%) |
Jan 24, 2020 | 17.18 | 17.27 | 17.02 | 17.08 | 2,249,911 | -0.10(-0.59%) |
Jan 23, 2020 | 16.99 | 17.28 | 16.86 | 17.18 | 1,991,406 | +0.14(+0.82%) |
Jan 22, 2020 | 17.06 | 17.09 | 16.86 | 17.04 | 2,530,527 | -0.03(-0.18%) |
Jan 21, 2020 | 16.65 | 17.19 | 16.62 | 17.07 | 1,772,566 | +0.43(+2.58%) |
Jan 17, 2020 | 16.71 | 16.78 | 16.54 | 16.64 | 1,176,506 | -0.03(-0.19%) |
Jan 16, 2020 | 16.50 | 16.77 | 16.39 | 16.67 | 1,075,127 | +0.19(+1.14%) |
Jan 15, 2020 | 16.23 | 16.56 | 16.18 | 16.48 | 1,267,059 | +0.32(+1.98%) |
Jan 14, 2020 | 16.13 | 16.17 | 15.99 | 16.16 | 832,036 | -0.07(-0.43%) |
Jan 13, 2020 | 15.98 | 16.25 | 15.87 | 16.23 | 641,153 | +0.28(+1.79%) |
Jan 10, 2020 | 15.75 | 16.00 | 15.65 | 15.95 | 1,105,039 | +0.17(+1.09%) |
Jan 09, 2020 | 15.88 | 15.98 | 15.75 | 15.78 | 1,040,351 | -0.12(-0.76%) |
Jan 08, 2020 | 15.76 | 15.97 | 15.69 | 15.90 | 824,790 | +0.17(+1.09%) |
Jan 07, 2020 | 15.87 | 16.06 | 15.64 | 15.72 | 1,192,675 | -0.39(-2.42%) |
Jan 06, 2020 | 16.02 | 16.23 | 15.99 | 16.12 | 902,254 | +0.05(+0.29%) |
Jan 03, 2020 | 15.72 | 16.12 | 15.69 | 16.07 | 1,096,458 | +0.30(+1.93%) |
Jan 02, 2020 | 16.11 | 16.12 | 15.65 | 15.76 | 911,898 | -0.34(-2.13%) |
Dec 31, 2019 | 15.94 | 16.15 | 15.79 | 16.11 | 1,249,893 | +0.16(+1.03%) |
Dec 30, 2019 | 15.83 | 15.94 | 15.78 | 15.94 | 744,313 | +0.11(+0.72%) |
Dec 27, 2019 | 15.72 | 15.86 | 15.66 | 15.83 | 664,709 | +0.13(+0.84%) |
Dec 26, 2019 | 15.87 | 15.96 | 15.67 | 15.70 | 513,348 | -0.12(-0.73%) |
Dec 24, 2019 | 15.82 | 15.89 | 15.73 | 15.81 | 886,927 | +0.05(+0.29%) |
Dec 23, 2019 | 15.89 | 15.94 | 15.73 | 15.77 | 994,390 | -0.10(-0.63%) |
Dec 20, 2019 | 16.05 | 16.08 | 15.82 | 15.87 | 3,389,462 | -0.19(-1.20%) |
Dec 19, 2019 | 16.05 | 16.19 | 15.99 | 16.06 | 944,449 | +0.03(+0.19%) |
Dec 18, 2019 | 15.92 | 16.12 | 15.88 | 16.03 | 582,494 | +0.19(+1.22%) |
Dec 17, 2019 | 15.89 | 16.05 | 15.80 | 15.84 | 998,296 | -0.08(-0.49%) |
Dec 16, 2019 | 15.67 | 15.97 | 15.63 | 15.92 | 1,175,176 | +0.24(+1.53%) |
Dec 13, 2019 | 15.85 | 15.92 | 15.49 | 15.68 | 1,293,807 | -0.19(-1.22%) |
Dec 12, 2019 | 16.28 | 16.50 | 15.85 | 15.87 | 1,396,530 | -0.37(-2.28%) |
Dec 11, 2019 | 16.46 | 16.59 | 16.22 | 16.24 | 1,703,188 | -0.29(-1.73%) |
Dec 10, 2019 | 16.69 | 16.76 | 16.36 | 16.53 | 1,366,243 | -0.15(-0.88%) |
Dec 09, 2019 | 16.51 | 16.76 | 16.48 | 16.67 | 1,701,940 | +0.15(+0.91%) |
Dec 06, 2019 | 16.58 | 16.65 | 16.46 | 16.52 | 929,661 | +0.00(+0.02%) |
Dec 05, 2019 | 16.36 | 16.54 | 16.27 | 16.52 | 2,406,127 | +0.19(+1.18%) |
Dec 04, 2019 | 16.26 | 16.53 | 16.26 | 16.32 | 2,112,456 | +0.07(+0.43%) |
Dec 03, 2019 | 16.04 | 16.28 | 15.98 | 16.26 | 1,178,829 | +0.26(+1.64%) |
Dec 02, 2019 | 16.13 | 16.20 | 15.84 | 15.99 | 740,165 | -0.13(-0.81%) |
Nov 29, 2019 | 16.24 | 16.35 | 16.06 | 16.12 | 551,270 | -0.12(-0.76%) |
Nov 27, 2019 | 16.09 | 16.26 | 16.08 | 16.25 | 949,474 | +0.13(+0.81%) |
Nov 26, 2019 | 15.82 | 16.15 | 15.79 | 16.12 | 1,820,078 | +0.32(+2.00%) |
Nov 25, 2019 | 15.49 | 15.86 | 15.49 | 15.80 | 1,331,658 | +0.31(+1.99%) |
Nov 22, 2019 | 15.49 | 15.61 | 15.32 | 15.49 | 1,229,188 | +0.06(+0.40%) |
Nov 21, 2019 | 15.54 | 15.60 | 15.43 | 15.43 | 2,064,816 | -0.16(-1.04%) |
Nov 20, 2019 | 15.76 | 15.81 | 15.54 | 15.59 | 1,653,337 | -0.24(-1.51%) |
Nov 19, 2019 | 15.85 | 16.04 | 15.69 | 15.83 | 1,210,147 | +0.01(+0.05%) |
Nov 18, 2019 | 15.52 | 15.94 | 15.52 | 15.82 | 1,846,668 | +0.29(+1.89%) |
Nov 15, 2019 | 15.17 | 15.54 | 15.10 | 15.53 | 2,331,728 | +0.39(+2.55%) |
Nov 14, 2019 | 15.07 | 15.20 | 15.05 | 15.14 | 1,797,936 | +0.09(+0.56%) |
Nov 13, 2019 | 15.18 | 15.34 | 14.92 | 15.06 | 2,971,999 | -0.17(-1.12%) |
Nov 12, 2019 | 15.79 | 15.82 | 15.17 | 15.23 | 1,870,406 | -0.54(-3.43%) |
Nov 11, 2019 | 15.83 | 16.05 | 15.61 | 15.77 | 1,429,777 | -0.07(-0.44%) |
Nov 08, 2019 | 14.99 | 15.93 | 14.49 | 15.84 | 4,259,555 | -0.74(-4.47%) |
Nov 07, 2019 | 17.34 | 17.41 | 16.40 | 16.58 | 2,496,697 | -0.76(-4.37%) |
Nov 06, 2019 | 17.56 | 17.62 | 17.27 | 17.34 | 846,415 | -0.14(-0.80%) |
Nov 05, 2019 | 17.97 | 18.14 | 17.46 | 17.48 | 806,760 | -0.54(-3.00%) |
Nov 04, 2019 | 18.47 | 18.53 | 17.96 | 18.02 | 1,009,330 | -0.42(-2.30%) |