Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.44 | 18.47 | 17.98 | 18.02 | 42,664 | -0.41(-2.21%) |
Jan 30, 2020 | 18.29 | 18.49 | 18.24 | 18.43 | 37,502 | -0.01(-0.05%) |
Jan 29, 2020 | 18.45 | 18.50 | 18.28 | 18.44 | 41,231 | +0.00(+0.00%) |
Jan 28, 2020 | 18.55 | 18.82 | 18.44 | 18.44 | 45,133 | +0.03(+0.16%) |
Jan 27, 2020 | 18.34 | 18.51 | 18.13 | 18.41 | 64,395 | -0.08(-0.42%) |
Jan 24, 2020 | 18.41 | 18.54 | 18.30 | 18.49 | 56,989 | +0.06(+0.32%) |
Jan 23, 2020 | 19.02 | 19.02 | 18.42 | 18.43 | 157,682 | -0.71(-3.70%) |
Jan 22, 2020 | 19.23 | 19.39 | 19.00 | 19.14 | 58,235 | -0.13(-0.65%) |
Jan 21, 2020 | 19.60 | 19.60 | 19.18 | 19.26 | 70,590 | -0.39(-1.98%) |
Jan 17, 2020 | 19.75 | 19.77 | 19.56 | 19.65 | 40,397 | -0.03(-0.15%) |
Jan 16, 2020 | 19.84 | 19.84 | 19.61 | 19.68 | 20,915 | -0.04(-0.20%) |
Jan 15, 2020 | 19.63 | 19.80 | 19.50 | 19.72 | 47,402 | +0.11(+0.54%) |
Jan 14, 2020 | 19.60 | 19.75 | 19.48 | 19.61 | 51,810 | -0.13(-0.64%) |
Jan 13, 2020 | 19.54 | 19.77 | 19.49 | 19.74 | 53,537 | +0.27(+1.40%) |
Jan 10, 2020 | 19.41 | 19.64 | 19.32 | 19.47 | 74,921 | +0.09(+0.45%) |
Jan 09, 2020 | 19.41 | 19.41 | 19.23 | 19.38 | 50,686 | -0.12(-0.60%) |
Jan 08, 2020 | 19.77 | 19.87 | 19.49 | 19.49 | 36,615 | -0.20(-1.03%) |
Jan 07, 2020 | 19.65 | 19.84 | 19.62 | 19.70 | 42,111 | +0.05(+0.25%) |
Jan 06, 2020 | 19.70 | 19.76 | 19.48 | 19.65 | 41,604 | -0.10(-0.49%) |
Jan 03, 2020 | 19.26 | 19.79 | 19.26 | 19.75 | 143,864 | +0.42(+2.16%) |
Jan 02, 2020 | 19.35 | 19.41 | 19.12 | 19.33 | 104,226 | -0.01(-0.05%) |
Dec 31, 2019 | 19.39 | 19.41 | 19.16 | 19.34 | 46,890 | +0.01(+0.05%) |
Dec 30, 2019 | 19.21 | 19.39 | 19.11 | 19.33 | 57,818 | +0.11(+0.56%) |
Dec 27, 2019 | 19.11 | 19.27 | 19.07 | 19.22 | 54,619 | +0.17(+0.92%) |
Dec 26, 2019 | 19.02 | 19.06 | 18.91 | 19.05 | 34,158 | +0.02(+0.10%) |
Dec 24, 2019 | 19.14 | 19.23 | 19.01 | 19.03 | 27,515 | -0.11(-0.56%) |
Dec 23, 2019 | 18.50 | 19.15 | 18.50 | 19.14 | 160,208 | +0.66(+3.57%) |
Dec 20, 2019 | 18.44 | 18.64 | 18.39 | 18.48 | 53,897 | +0.11(+0.58%) |
Dec 19, 2019 | 18.13 | 18.44 | 17.92 | 18.37 | 118,388 | +0.27(+1.50%) |
Dec 18, 2019 | 18.05 | 18.15 | 17.87 | 18.10 | 43,218 | +0.17(+0.97%) |
Dec 17, 2019 | 18.02 | 18.12 | 17.86 | 17.92 | 49,384 | -0.08(-0.43%) |
Dec 16, 2019 | 17.88 | 18.03 | 17.81 | 18.00 | 61,360 | +0.16(+0.93%) |
Dec 13, 2019 | 17.83 | 17.95 | 17.77 | 17.84 | 67,707 | +0.04(+0.22%) |
Dec 12, 2019 | 17.83 | 17.98 | 17.67 | 17.80 | 48,544 | -0.09(-0.49%) |
Dec 11, 2019 | 18.09 | 18.12 | 17.78 | 17.88 | 53,708 | -0.10(-0.54%) |
Dec 10, 2019 | 17.87 | 18.03 | 17.84 | 17.98 | 51,380 | +0.08(+0.43%) |
Dec 09, 2019 | 18.14 | 18.20 | 17.86 | 17.90 | 89,807 | -0.23(-1.28%) |
Dec 06, 2019 | 17.74 | 18.30 | 17.74 | 18.14 | 462,614 | +0.40(+2.24%) |
Dec 05, 2019 | 17.82 | 17.90 | 17.63 | 17.74 | 75,589 | -0.11(-0.60%) |
Dec 04, 2019 | 17.51 | 17.98 | 17.51 | 17.84 | 109,429 | +0.33(+1.88%) |
Dec 03, 2019 | 17.41 | 17.74 | 17.36 | 17.51 | 223,595 | -0.05(-0.28%) |
Dec 02, 2019 | 17.95 | 17.95 | 17.35 | 17.56 | 72,521 | -0.37(-2.06%) |
Nov 29, 2019 | 17.79 | 18.16 | 17.28 | 17.93 | 115,937 | -0.05(-0.27%) |
Nov 27, 2019 | 17.63 | 18.50 | 17.46 | 17.98 | 359,545 | +1.82(+11.23%) |
Nov 26, 2019 | 16.03 | 16.29 | 16.03 | 16.17 | 88,487 | +0.09(+0.54%) |
Nov 25, 2019 | 15.89 | 16.11 | 15.84 | 16.08 | 68,720 | +0.07(+0.42%) |
Nov 22, 2019 | 15.99 | 16.10 | 15.94 | 16.01 | 34,691 | +0.01(+0.06%) |
Nov 21, 2019 | 15.73 | 16.17 | 15.69 | 16.00 | 229,740 | +0.34(+2.16%) |
Nov 20, 2019 | 15.45 | 15.67 | 15.35 | 15.66 | 109,043 | +0.22(+1.44%) |
Nov 19, 2019 | 15.76 | 15.76 | 15.33 | 15.44 | 73,485 | -0.30(-1.90%) |
Nov 18, 2019 | 16.17 | 16.26 | 15.45 | 15.74 | 162,044 | +0.06(+0.37%) |
Nov 15, 2019 | 15.68 | 15.73 | 15.51 | 15.68 | 103,452 | +0.00(+0.00%) |
Nov 14, 2019 | 15.78 | 15.83 | 15.68 | 15.68 | 69,167 | -0.07(-0.43%) |
Nov 13, 2019 | 15.89 | 15.90 | 15.69 | 15.75 | 44,089 | -0.14(-0.91%) |
Nov 12, 2019 | 16.17 | 16.26 | 15.86 | 15.89 | 51,077 | -0.30(-1.85%) |
Nov 11, 2019 | 16.06 | 16.30 | 16.06 | 16.19 | 54,500 | +0.14(+0.84%) |
Nov 08, 2019 | 16.14 | 16.29 | 15.99 | 16.06 | 75,077 | -0.09(-0.54%) |
Nov 07, 2019 | 15.95 | 16.48 | 15.93 | 16.15 | 87,541 | +0.19(+1.21%) |
Nov 06, 2019 | 16.18 | 16.31 | 15.93 | 15.95 | 54,964 | -0.28(-1.72%) |
Nov 05, 2019 | 16.60 | 16.60 | 16.23 | 16.23 | 23,373 | -0.37(-2.21%) |
Nov 04, 2019 | 16.90 | 16.90 | 16.55 | 16.60 | 63,468 | +0.08(+0.47%) |