Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.43 | 17.44 | 16.55 | 16.72 | 153,539 | -0.71(-4.08%) |
Jan 30, 2020 | 16.80 | 17.73 | 16.79 | 17.43 | 170,421 | +0.60(+3.56%) |
Jan 29, 2020 | 16.44 | 17.28 | 16.44 | 16.83 | 161,028 | +0.49(+3.01%) |
Jan 28, 2020 | 16.32 | 16.54 | 16.20 | 16.34 | 53,339 | +0.02(+0.11%) |
Jan 27, 2020 | 16.21 | 16.50 | 16.14 | 16.32 | 50,411 | -0.16(-0.95%) |
Jan 24, 2020 | 16.48 | 16.68 | 16.35 | 16.47 | 60,004 | -0.14(-0.86%) |
Jan 23, 2020 | 16.43 | 16.73 | 16.22 | 16.62 | 71,209 | +0.06(+0.38%) |
Jan 22, 2020 | 15.95 | 16.59 | 15.66 | 16.55 | 153,814 | +0.91(+5.82%) |
Jan 21, 2020 | 16.09 | 16.19 | 15.64 | 15.64 | 77,546 | -0.48(-2.98%) |
Jan 17, 2020 | 16.31 | 16.31 | 16.02 | 16.12 | 65,458 | -0.04(-0.27%) |
Jan 16, 2020 | 16.04 | 16.40 | 15.91 | 16.17 | 54,066 | +0.29(+1.81%) |
Jan 15, 2020 | 16.03 | 16.28 | 15.79 | 15.88 | 50,140 | -0.15(-0.93%) |
Jan 14, 2020 | 16.10 | 16.34 | 15.98 | 16.03 | 64,493 | -0.15(-0.92%) |
Jan 13, 2020 | 15.64 | 16.21 | 15.46 | 16.18 | 75,770 | +0.59(+3.76%) |
Jan 10, 2020 | 15.61 | 15.73 | 15.53 | 15.59 | 57,276 | +0.02(+0.16%) |
Jan 09, 2020 | 15.77 | 15.77 | 15.55 | 15.57 | 46,230 | -0.15(-0.95%) |
Jan 08, 2020 | 15.70 | 15.90 | 15.68 | 15.72 | 30,624 | +0.01(+0.04%) |
Jan 07, 2020 | 15.63 | 15.77 | 15.54 | 15.71 | 79,617 | +0.01(+0.08%) |
Jan 06, 2020 | 15.59 | 15.84 | 15.54 | 15.70 | 59,118 | -0.04(-0.24%) |
Jan 03, 2020 | 15.55 | 15.86 | 15.51 | 15.74 | 102,680 | +0.12(+0.80%) |
Jan 02, 2020 | 15.81 | 16.07 | 15.44 | 15.61 | 57,250 | -0.08(-0.52%) |
Dec 31, 2019 | 15.62 | 15.88 | 15.59 | 15.69 | 68,507 | +0.03(+0.20%) |
Dec 30, 2019 | 15.68 | 15.84 | 15.55 | 15.66 | 65,860 | +0.00(+0.00%) |
Dec 27, 2019 | 15.85 | 15.89 | 15.56 | 15.66 | 59,683 | -0.21(-1.30%) |
Dec 26, 2019 | 15.59 | 15.97 | 15.58 | 15.87 | 51,515 | +0.27(+1.76%) |
Dec 24, 2019 | 16.14 | 16.20 | 15.50 | 15.59 | 126,104 | -0.60(-3.73%) |
Dec 23, 2019 | 16.82 | 16.82 | 16.07 | 16.20 | 181,954 | -0.63(-3.74%) |
Dec 20, 2019 | 17.04 | 17.14 | 16.66 | 16.83 | 244,347 | -0.18(-1.06%) |
Dec 19, 2019 | 17.20 | 17.26 | 16.97 | 17.01 | 49,872 | -0.16(-0.91%) |
Dec 18, 2019 | 17.14 | 17.42 | 17.11 | 17.17 | 112,663 | +0.09(+0.51%) |
Dec 17, 2019 | 17.10 | 17.16 | 16.78 | 17.08 | 112,369 | -0.01(-0.04%) |
Dec 16, 2019 | 17.47 | 17.55 | 17.02 | 17.08 | 103,794 | -0.31(-1.79%) |
Dec 13, 2019 | 17.07 | 17.45 | 16.88 | 17.40 | 115,194 | +0.27(+1.60%) |
Dec 12, 2019 | 17.45 | 17.49 | 17.11 | 17.12 | 63,618 | -0.32(-1.82%) |
Dec 11, 2019 | 17.40 | 17.47 | 17.16 | 17.44 | 78,302 | +0.17(+0.97%) |
Dec 10, 2019 | 17.44 | 17.56 | 17.16 | 17.27 | 46,137 | -0.15(-0.86%) |
Dec 09, 2019 | 17.38 | 17.47 | 16.96 | 17.42 | 84,859 | -0.01(-0.04%) |
Dec 06, 2019 | 17.57 | 17.63 | 17.36 | 17.43 | 109,098 | +0.01(+0.04%) |
Dec 05, 2019 | 17.71 | 17.74 | 17.34 | 17.42 | 128,249 | -0.23(-1.31%) |
Dec 04, 2019 | 17.25 | 17.95 | 17.25 | 17.65 | 99,327 | +0.38(+2.20%) |
Dec 03, 2019 | 17.49 | 17.58 | 17.00 | 17.27 | 92,093 | -0.39(-2.19%) |
Dec 02, 2019 | 18.23 | 18.23 | 17.39 | 17.66 | 86,680 | -0.55(-3.01%) |
Nov 29, 2019 | 18.16 | 18.31 | 15.88 | 18.21 | 79,577 | +0.07(+0.38%) |
Nov 27, 2019 | 18.14 | 18.22 | 17.88 | 18.14 | 63,373 | +0.12(+0.67%) |
Nov 26, 2019 | 18.32 | 18.32 | 18.01 | 18.02 | 75,773 | -0.20(-1.08%) |
Nov 25, 2019 | 18.26 | 18.42 | 18.13 | 18.21 | 164,571 | +0.10(+0.55%) |
Nov 22, 2019 | 17.98 | 18.21 | 17.83 | 18.11 | 100,755 | +0.02(+0.14%) |
Nov 21, 2019 | 17.84 | 18.09 | 17.69 | 18.09 | 75,163 | +0.27(+1.50%) |
Nov 20, 2019 | 17.68 | 17.88 | 17.53 | 17.82 | 126,141 | +0.12(+0.67%) |
Nov 19, 2019 | 17.73 | 17.89 | 17.65 | 17.70 | 71,074 | +0.07(+0.39%) |
Nov 18, 2019 | 17.45 | 17.78 | 17.32 | 17.63 | 77,977 | +0.04(+0.25%) |
Nov 15, 2019 | 17.86 | 17.96 | 17.59 | 17.59 | 68,507 | -0.14(-0.81%) |
Nov 14, 2019 | 17.71 | 18.04 | 17.70 | 17.73 | 100,643 | -0.01(-0.03%) |
Nov 13, 2019 | 17.52 | 17.77 | 17.26 | 17.74 | 107,615 | +0.15(+0.85%) |
Nov 12, 2019 | 17.28 | 17.74 | 17.02 | 17.59 | 162,449 | +0.43(+2.49%) |
Nov 11, 2019 | 17.03 | 17.27 | 17.03 | 17.16 | 90,467 | +0.05(+0.32%) |
Nov 08, 2019 | 17.14 | 17.39 | 17.07 | 17.11 | 155,106 | -0.05(-0.32%) |
Nov 07, 2019 | 17.92 | 18.12 | 17.07 | 17.16 | 141,544 | -0.51(-2.86%) |
Nov 06, 2019 | 18.09 | 18.19 | 17.47 | 17.67 | 108,164 | -0.40(-2.23%) |
Nov 05, 2019 | 18.11 | 18.38 | 18.03 | 18.07 | 164,670 | -0.02(-0.13%) |
Nov 04, 2019 | 17.67 | 18.18 | 17.64 | 18.09 | 205,604 | +0.46(+2.63%) |