Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.98 | 19.98 | 19.56 | 19.74 | 26,300 | -0.32(-1.60%) |
Jan 30, 2020 | 19.77 | 20.06 | 19.77 | 20.06 | 11,747 | +0.62(+3.19%) |
Jan 29, 2020 | 19.48 | 19.53 | 19.41 | 19.44 | 18,996 | +0.46(+2.45%) |
Jan 28, 2020 | 18.91 | 19.01 | 18.84 | 18.98 | 24,309 | +0.43(+2.32%) |
Jan 27, 2020 | 18.63 | 18.63 | 18.54 | 18.55 | 6,326 | -0.34(-1.81%) |
Jan 24, 2020 | 18.96 | 18.96 | 18.74 | 18.89 | 17,000 | -0.20(-1.07%) |
Jan 23, 2020 | 18.78 | 19.12 | 18.78 | 19.09 | 9,823 | -0.01(-0.05%) |
Jan 22, 2020 | 18.99 | 19.11 | 18.99 | 19.10 | 12,627 | +0.10(+0.53%) |
Jan 21, 2020 | 18.97 | 19.09 | 18.97 | 19.00 | 30,616 | +0.30(+1.60%) |
Jan 17, 2020 | 18.89 | 18.89 | 18.60 | 18.70 | 12,600 | -0.57(-2.96%) |
Jan 16, 2020 | 19.14 | 19.31 | 19.14 | 19.27 | 6,820 | +0.26(+1.37%) |
Jan 15, 2020 | 19.00 | 19.08 | 18.98 | 19.01 | 13,971 | +0.41(+2.20%) |
Jan 14, 2020 | 18.26 | 18.65 | 18.26 | 18.60 | 7,094 | +0.55(+3.08%) |
Jan 13, 2020 | 17.74 | 18.12 | 17.74 | 18.05 | 10,077 | +0.50(+2.82%) |
Jan 10, 2020 | 17.56 | 17.62 | 17.53 | 17.55 | 19,100 | +0.43(+2.48%) |
Jan 09, 2020 | 17.06 | 17.17 | 17.00 | 17.12 | 6,890 | +0.14(+0.85%) |
Jan 08, 2020 | 17.11 | 17.12 | 16.97 | 16.98 | 15,323 | -0.24(-1.39%) |
Jan 07, 2020 | 17.26 | 17.29 | 17.16 | 17.22 | 10,466 | -0.36(-2.02%) |
Jan 06, 2020 | 17.85 | 17.85 | 17.50 | 17.57 | 19,750 | +0.02(+0.11%) |
Jan 03, 2020 | 17.41 | 17.60 | 17.41 | 17.55 | 11,200 | +0.16(+0.89%) |
Jan 02, 2020 | 17.39 | 17.40 | 17.33 | 17.40 | 4,704 | +0.08(+0.49%) |
Dec 31, 2019 | 17.57 | 17.57 | 17.30 | 17.32 | 3,300 | +0.01(+0.03%) |
Dec 30, 2019 | 17.35 | 17.55 | 17.30 | 17.31 | 14,427 | -0.18(-1.03%) |
Dec 27, 2019 | 17.31 | 17.49 | 17.29 | 17.49 | 3,600 | +0.23(+1.33%) |
Dec 26, 2019 | 17.13 | 17.26 | 17.13 | 17.26 | 9,285 | +0.26(+1.53%) |
Dec 24, 2019 | 17.26 | 17.26 | 17.00 | 17.00 | 2,300 | -0.22(-1.28%) |
Dec 23, 2019 | 17.17 | 17.22 | 17.12 | 17.22 | 33,481 | +0.56(+3.36%) |
Dec 20, 2019 | 16.77 | 16.77 | 16.66 | 16.66 | 15,900 | +0.04(+0.25%) |
Dec 19, 2019 | 16.73 | 16.73 | 16.52 | 16.62 | 14,013 | +0.24(+1.45%) |
Dec 18, 2019 | 16.35 | 16.43 | 16.35 | 16.38 | 4,134 | +0.31(+1.96%) |
Dec 17, 2019 | 16.08 | 16.14 | 16.03 | 16.07 | 24,116 | +0.39(+2.49%) |
Dec 16, 2019 | 15.60 | 15.71 | 15.60 | 15.68 | 18,319 | +0.01(+0.03%) |
Dec 13, 2019 | 15.73 | 15.73 | 15.46 | 15.67 | 28,500 | +0.04(+0.26%) |
Dec 12, 2019 | 15.54 | 15.63 | 15.53 | 15.63 | 18,288 | +0.00(+0.00%) |
Dec 11, 2019 | 15.59 | 15.67 | 15.59 | 15.63 | 13,416 | -0.01(-0.10%) |
Dec 10, 2019 | 15.65 | 15.68 | 15.61 | 15.64 | 18,345 | -0.08(-0.50%) |
Dec 09, 2019 | 15.71 | 15.77 | 15.67 | 15.72 | 12,380 | -0.71(-4.30%) |
Dec 06, 2019 | 16.36 | 16.51 | 16.36 | 16.43 | 11,800 | +0.07(+0.46%) |
Dec 05, 2019 | 16.26 | 16.42 | 16.26 | 16.36 | 38,098 | -0.20(-1.20%) |
Dec 04, 2019 | 16.58 | 16.59 | 16.48 | 16.55 | 16,999 | +0.04(+0.26%) |
Dec 03, 2019 | 16.51 | 16.54 | 16.38 | 16.51 | 47,626 | -0.34(-2.02%) |
Dec 02, 2019 | 16.83 | 16.85 | 16.64 | 16.85 | 66,455 | -0.11(-0.65%) |
Nov 29, 2019 | 16.72 | 16.98 | 16.72 | 16.96 | 68,300 | +0.14(+0.83%) |
Nov 27, 2019 | 16.85 | 16.85 | 16.77 | 16.82 | 4,000 | -0.13(-0.77%) |
Nov 26, 2019 | 16.93 | 17.00 | 16.84 | 16.95 | 12,149 | -0.05(-0.29%) |
Nov 25, 2019 | 17.01 | 17.01 | 16.87 | 17.00 | 6,503 | -0.12(-0.70%) |
Nov 22, 2019 | 17.11 | 17.12 | 17.02 | 17.12 | 5,300 | -0.04(-0.23%) |
Nov 21, 2019 | 17.13 | 17.30 | 17.11 | 17.16 | 6,315 | +0.00(+0.00%) |
Nov 20, 2019 | 17.20 | 17.21 | 17.08 | 17.16 | 5,992 | -0.20(-1.18%) |
Nov 19, 2019 | 17.39 | 17.40 | 17.28 | 17.36 | 15,791 | -0.21(-1.19%) |
Nov 18, 2019 | 17.37 | 17.57 | 17.37 | 17.57 | 2,882 | +0.44(+2.58%) |
Nov 15, 2019 | 17.02 | 17.15 | 17.02 | 17.13 | 3,200 | +0.08(+0.48%) |
Nov 14, 2019 | 16.98 | 17.05 | 16.86 | 17.05 | 5,956 | -0.06(-0.38%) |
Nov 13, 2019 | 17.13 | 17.14 | 17.06 | 17.11 | 5,707 | -0.22(-1.27%) |
Nov 12, 2019 | 17.28 | 17.39 | 17.28 | 17.34 | 2,987 | -0.05(-0.29%) |
Nov 11, 2019 | 17.34 | 17.44 | 17.30 | 17.39 | 4,203 | -0.13(-0.77%) |
Nov 08, 2019 | 17.47 | 17.52 | 17.19 | 17.52 | 8,500 | -0.14(-0.79%) |
Nov 07, 2019 | 17.56 | 17.75 | 17.52 | 17.66 | 9,353 | -0.30(-1.67%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.92 | 17.96 | 23,126 | -0.24(-1.34%) |
Nov 05, 2019 | 18.17 | 18.24 | 18.13 | 18.20 | 6,667 | -0.23(-1.23%) |
Nov 04, 2019 | 18.26 | 18.44 | 18.26 | 18.43 | 13,794 | +0.25(+1.38%) |