Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.88 | 18.08 | 17.67 | 17.72 | 2,652,701 | -0.25(-1.41%) |
Jan 30, 2020 | 17.64 | 18.01 | 17.64 | 17.97 | 1,989,319 | +0.14(+0.78%) |
Jan 29, 2020 | 17.76 | 18.07 | 17.74 | 17.83 | 1,568,116 | +0.09(+0.51%) |
Jan 28, 2020 | 17.60 | 17.95 | 17.60 | 17.74 | 1,563,551 | +0.20(+1.17%) |
Jan 27, 2020 | 17.47 | 17.72 | 17.40 | 17.54 | 1,576,145 | -0.38(-2.15%) |
Jan 24, 2020 | 18.10 | 18.10 | 17.87 | 17.92 | 1,699,829 | -0.20(-1.08%) |
Jan 23, 2020 | 18.00 | 18.20 | 17.83 | 18.12 | 2,089,532 | +0.00(+0.00%) |
Jan 22, 2020 | 18.12 | 18.17 | 17.98 | 18.12 | 1,626,354 | -0.07(-0.36%) |
Jan 21, 2020 | 18.20 | 18.34 | 18.08 | 18.19 | 1,671,887 | -0.16(-0.89%) |
Jan 17, 2020 | 18.41 | 18.54 | 18.34 | 18.35 | 2,010,166 | +0.00(+0.00%) |
Jan 16, 2020 | 17.94 | 18.35 | 17.93 | 18.35 | 1,956,722 | +0.59(+3.32%) |
Jan 15, 2020 | 17.73 | 17.92 | 17.70 | 17.76 | 1,918,728 | -0.11(-0.60%) |
Jan 14, 2020 | 17.85 | 17.98 | 17.78 | 17.87 | 1,976,885 | +0.00(+0.00%) |
Jan 13, 2020 | 17.75 | 17.96 | 17.60 | 17.87 | 1,885,256 | +0.15(+0.83%) |
Jan 10, 2020 | 17.99 | 18.09 | 17.68 | 17.72 | 2,435,062 | -0.21(-1.19%) |
Jan 09, 2020 | 17.54 | 18.40 | 17.42 | 17.93 | 2,813,363 | +0.68(+3.94%) |
Jan 08, 2020 | 17.34 | 17.43 | 17.18 | 17.25 | 2,166,150 | -0.03(-0.19%) |
Jan 07, 2020 | 17.28 | 17.41 | 17.18 | 17.28 | 2,330,238 | -0.17(-0.99%) |
Jan 06, 2020 | 17.44 | 17.61 | 17.29 | 17.46 | 1,807,543 | -0.20(-1.11%) |
Jan 03, 2020 | 17.39 | 17.74 | 17.31 | 17.65 | 1,844,311 | -0.17(-0.96%) |
Jan 02, 2020 | 17.60 | 17.83 | 17.44 | 17.82 | 1,457,384 | +0.33(+1.87%) |
Dec 31, 2019 | 17.46 | 17.57 | 17.39 | 17.50 | 1,670,273 | +0.02(+0.14%) |
Dec 30, 2019 | 17.40 | 17.50 | 17.31 | 17.47 | 1,227,444 | +0.16(+0.90%) |
Dec 27, 2019 | 17.42 | 17.45 | 17.31 | 17.32 | 531,150 | -0.11(-0.61%) |
Dec 26, 2019 | 17.45 | 17.49 | 17.34 | 17.42 | 577,874 | +0.10(+0.57%) |
Dec 24, 2019 | 17.26 | 17.41 | 17.25 | 17.33 | 344,533 | +0.04(+0.24%) |
Dec 23, 2019 | 17.50 | 17.51 | 17.28 | 17.28 | 886,357 | -0.19(-1.08%) |
Dec 20, 2019 | 17.51 | 17.65 | 17.40 | 17.47 | 3,686,302 | +0.05(+0.28%) |
Dec 19, 2019 | 17.64 | 17.73 | 17.41 | 17.42 | 1,359,021 | -0.16(-0.93%) |
Dec 18, 2019 | 17.73 | 17.81 | 17.57 | 17.59 | 1,446,809 | -0.11(-0.60%) |
Dec 17, 2019 | 17.71 | 17.76 | 17.59 | 17.69 | 1,040,371 | +0.03(+0.19%) |
Dec 16, 2019 | 17.73 | 17.78 | 17.66 | 17.66 | 1,404,841 | +0.07(+0.37%) |
Dec 13, 2019 | 17.62 | 17.84 | 17.52 | 17.60 | 834,892 | -0.08(-0.46%) |
Dec 12, 2019 | 17.21 | 17.71 | 17.20 | 17.68 | 1,626,633 | +0.48(+2.81%) |
Dec 11, 2019 | 17.21 | 17.27 | 17.15 | 17.19 | 2,565,511 | +0.00(+0.00%) |
Dec 10, 2019 | 17.19 | 17.27 | 17.15 | 17.19 | 1,733,105 | +0.00(+0.00%) |
Dec 09, 2019 | 17.37 | 17.41 | 17.19 | 17.19 | 1,569,844 | -0.19(-1.08%) |
Dec 06, 2019 | 17.40 | 17.48 | 17.35 | 17.38 | 1,610,917 | +0.20(+1.19%) |
Dec 05, 2019 | 17.26 | 17.28 | 17.15 | 17.18 | 1,937,196 | +0.07(+0.38%) |
Dec 04, 2019 | 17.01 | 17.26 | 17.01 | 17.11 | 1,780,732 | +0.13(+0.77%) |
Dec 03, 2019 | 16.93 | 17.08 | 16.74 | 16.98 | 2,056,850 | -0.19(-1.10%) |
Dec 02, 2019 | 17.19 | 17.30 | 17.12 | 17.17 | 1,527,283 | +0.06(+0.33%) |
Nov 29, 2019 | 17.19 | 17.35 | 17.10 | 17.11 | 723,508 | -0.11(-0.62%) |
Nov 27, 2019 | 17.28 | 17.28 | 17.18 | 17.22 | 1,288,978 | +0.06(+0.33%) |
Nov 26, 2019 | 17.18 | 17.29 | 17.06 | 17.16 | 2,209,054 | +0.01(+0.05%) |
Nov 25, 2019 | 16.97 | 17.30 | 16.88 | 17.15 | 2,326,630 | +0.15(+0.87%) |
Nov 22, 2019 | 16.87 | 17.09 | 16.83 | 17.01 | 1,784,711 | +0.20(+1.22%) |
Nov 21, 2019 | 16.71 | 16.95 | 16.63 | 16.80 | 2,207,233 | +0.17(+1.03%) |
Nov 20, 2019 | 16.56 | 16.86 | 16.54 | 16.63 | 2,514,199 | -0.05(-0.29%) |
Nov 19, 2019 | 16.21 | 16.73 | 16.21 | 16.68 | 3,488,052 | +0.44(+2.72%) |
Nov 18, 2019 | 15.96 | 16.29 | 15.76 | 16.24 | 2,025,227 | +0.61(+3.88%) |
Nov 15, 2019 | 15.64 | 15.68 | 15.49 | 15.63 | 1,098,208 | +0.04(+0.24%) |
Nov 14, 2019 | 15.37 | 15.62 | 15.35 | 15.59 | 1,380,374 | +0.11(+0.74%) |
Nov 13, 2019 | 15.50 | 15.57 | 15.37 | 15.48 | 1,285,443 | -0.19(-1.19%) |
Nov 12, 2019 | 15.74 | 15.75 | 15.59 | 15.67 | 1,699,098 | -0.15(-0.93%) |
Nov 11, 2019 | 15.61 | 15.85 | 15.61 | 15.81 | 891,457 | -0.04(-0.26%) |
Nov 08, 2019 | 15.80 | 15.90 | 15.70 | 15.85 | 914,255 | -0.04(-0.26%) |
Nov 07, 2019 | 15.96 | 16.11 | 15.82 | 15.89 | 1,106,477 | +0.11(+0.67%) |
Nov 06, 2019 | 15.89 | 15.94 | 15.75 | 15.79 | 1,320,861 | -0.18(-1.12%) |
Nov 05, 2019 | 15.87 | 16.11 | 15.84 | 15.97 | 1,423,469 | +0.12(+0.77%) |
Nov 04, 2019 | 15.66 | 15.85 | 15.54 | 15.85 | 2,280,693 | +0.31(+1.99%) |