Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.60 | 18.63 | 18.06 | 18.12 | 113,763 | -0.51(-2.72%) |
Jan 30, 2020 | 18.35 | 18.67 | 18.35 | 18.63 | 85,293 | +0.11(+0.61%) |
Jan 29, 2020 | 18.91 | 19.10 | 18.50 | 18.51 | 207,647 | -0.47(-2.47%) |
Jan 28, 2020 | 19.18 | 19.19 | 18.82 | 18.98 | 190,764 | -0.08(-0.44%) |
Jan 27, 2020 | 18.77 | 19.29 | 18.73 | 19.07 | 207,485 | +0.06(+0.30%) |
Jan 24, 2020 | 19.38 | 19.38 | 18.66 | 19.01 | 211,761 | -0.30(-1.56%) |
Jan 23, 2020 | 19.12 | 19.46 | 19.07 | 19.31 | 145,999 | +0.06(+0.29%) |
Jan 22, 2020 | 19.19 | 19.30 | 19.04 | 19.25 | 163,196 | +0.10(+0.54%) |
Jan 21, 2020 | 19.18 | 19.33 | 19.08 | 19.15 | 194,287 | -0.14(-0.73%) |
Jan 17, 2020 | 19.24 | 19.34 | 19.13 | 19.29 | 409,994 | +0.16(+0.83%) |
Jan 16, 2020 | 19.03 | 19.25 | 18.96 | 19.13 | 81,655 | +0.23(+1.19%) |
Jan 15, 2020 | 18.87 | 18.95 | 18.81 | 18.91 | 344,839 | -0.07(-0.35%) |
Jan 14, 2020 | 18.79 | 19.07 | 18.69 | 18.97 | 189,705 | +0.16(+0.85%) |
Jan 13, 2020 | 18.70 | 18.81 | 18.59 | 18.81 | 96,371 | +0.14(+0.75%) |
Jan 10, 2020 | 18.70 | 18.74 | 18.57 | 18.67 | 238,178 | -0.06(-0.30%) |
Jan 09, 2020 | 18.48 | 18.74 | 18.42 | 18.73 | 117,585 | +0.37(+1.99%) |
Jan 08, 2020 | 18.07 | 18.51 | 18.07 | 18.36 | 173,612 | +0.29(+1.61%) |
Jan 07, 2020 | 18.17 | 18.17 | 17.95 | 18.07 | 48,668 | -0.19(-1.03%) |
Jan 06, 2020 | 18.11 | 18.35 | 18.08 | 18.26 | 52,534 | -0.03(-0.15%) |
Jan 03, 2020 | 18.11 | 18.35 | 17.93 | 18.29 | 257,990 | -0.04(-0.20%) |
Jan 02, 2020 | 18.46 | 18.46 | 18.12 | 18.33 | 154,399 | -0.05(-0.26%) |
Dec 31, 2019 | 18.21 | 18.45 | 18.21 | 18.37 | 61,355 | +0.19(+1.03%) |
Dec 30, 2019 | 18.17 | 18.32 | 18.07 | 18.18 | 60,977 | +0.07(+0.36%) |
Dec 27, 2019 | 18.23 | 18.23 | 18.02 | 18.12 | 56,562 | -0.07(-0.36%) |
Dec 26, 2019 | 18.23 | 18.25 | 18.13 | 18.18 | 25,331 | -0.04(-0.21%) |
Dec 24, 2019 | 18.18 | 18.27 | 18.11 | 18.22 | 25,032 | +0.04(+0.21%) |
Dec 23, 2019 | 18.22 | 18.33 | 18.14 | 18.18 | 61,963 | +0.00(+0.00%) |
Dec 20, 2019 | 18.46 | 18.46 | 18.13 | 18.18 | 271,512 | -0.14(-0.77%) |
Dec 19, 2019 | 18.30 | 18.59 | 18.19 | 18.32 | 111,813 | +0.42(+2.36%) |
Dec 18, 2019 | 17.97 | 18.04 | 17.87 | 17.90 | 70,281 | -0.07(-0.37%) |
Dec 17, 2019 | 17.76 | 18.00 | 17.73 | 17.97 | 59,143 | +0.19(+1.05%) |
Dec 16, 2019 | 17.81 | 18.12 | 17.74 | 17.78 | 75,378 | +0.01(+0.05%) |
Dec 13, 2019 | 17.68 | 17.81 | 17.57 | 17.77 | 49,928 | +0.04(+0.21%) |
Dec 12, 2019 | 17.28 | 17.78 | 17.28 | 17.73 | 87,216 | +0.48(+2.77%) |
Dec 11, 2019 | 17.15 | 17.28 | 17.11 | 17.26 | 64,811 | +0.18(+1.04%) |
Dec 10, 2019 | 17.09 | 17.20 | 17.03 | 17.08 | 112,147 | -0.03(-0.16%) |
Dec 09, 2019 | 17.26 | 17.34 | 17.02 | 17.11 | 87,212 | -0.22(-1.30%) |
Dec 06, 2019 | 17.06 | 17.38 | 17.06 | 17.33 | 107,751 | +0.43(+2.55%) |
Dec 05, 2019 | 16.92 | 16.98 | 16.85 | 16.90 | 94,307 | +0.01(+0.06%) |
Dec 04, 2019 | 16.95 | 17.07 | 16.89 | 16.89 | 59,324 | +0.06(+0.33%) |
Dec 03, 2019 | 16.86 | 16.90 | 16.54 | 16.83 | 66,972 | -0.24(-1.43%) |
Dec 02, 2019 | 17.27 | 17.40 | 17.08 | 17.08 | 42,321 | -0.16(-0.92%) |
Nov 29, 2019 | 17.20 | 17.43 | 17.20 | 17.24 | 26,991 | -0.01(-0.05%) |
Nov 27, 2019 | 17.16 | 17.32 | 16.99 | 17.25 | 55,262 | +0.14(+0.82%) |
Nov 26, 2019 | 17.29 | 17.38 | 17.09 | 17.11 | 97,037 | -0.19(-1.08%) |
Nov 25, 2019 | 17.08 | 17.39 | 17.07 | 17.29 | 85,627 | +0.26(+1.54%) |
Nov 22, 2019 | 17.11 | 17.13 | 16.98 | 17.03 | 174,856 | +0.00(+0.00%) |
Nov 21, 2019 | 17.17 | 17.17 | 16.88 | 17.03 | 48,439 | -0.11(-0.66%) |
Nov 20, 2019 | 17.11 | 17.31 | 17.05 | 17.14 | 75,247 | -0.12(-0.71%) |
Nov 19, 2019 | 17.34 | 17.46 | 17.20 | 17.27 | 64,669 | +0.02(+0.11%) |
Nov 18, 2019 | 17.09 | 17.27 | 17.02 | 17.25 | 53,653 | -0.13(-0.75%) |
Nov 15, 2019 | 17.57 | 17.58 | 17.34 | 17.38 | 53,982 | -0.07(-0.43%) |
Nov 14, 2019 | 17.35 | 17.49 | 17.27 | 17.45 | 64,247 | +0.09(+0.54%) |
Nov 13, 2019 | 17.37 | 17.41 | 17.14 | 17.36 | 63,747 | -0.17(-0.96%) |
Nov 12, 2019 | 17.40 | 17.57 | 17.40 | 17.53 | 57,947 | +0.08(+0.48%) |
Nov 11, 2019 | 17.39 | 17.47 | 17.33 | 17.44 | 48,972 | -0.05(-0.27%) |
Nov 08, 2019 | 17.40 | 17.58 | 17.37 | 17.49 | 64,544 | +0.05(+0.27%) |
Nov 07, 2019 | 17.43 | 17.64 | 17.41 | 17.44 | 74,971 | +0.21(+1.20%) |
Nov 06, 2019 | 17.12 | 17.36 | 17.01 | 17.24 | 77,345 | +0.07(+0.44%) |
Nov 05, 2019 | 16.90 | 17.28 | 16.90 | 17.16 | 328,080 | +0.29(+1.72%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.77 | 16.87 | 55,715 | +0.19(+1.12%) |