Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.74 | 16.87 | 16.54 | 16.55 | 252,050 | -0.13(-0.79%) |
Jan 30, 2020 | 16.41 | 17.04 | 16.41 | 16.68 | 306,269 | +0.38(+2.30%) |
Jan 29, 2020 | 16.66 | 16.79 | 16.28 | 16.30 | 254,168 | -0.31(-1.84%) |
Jan 28, 2020 | 15.97 | 16.61 | 15.96 | 16.61 | 259,238 | +0.64(+4.00%) |
Jan 27, 2020 | 16.15 | 16.53 | 15.76 | 15.97 | 280,671 | -0.34(-2.09%) |
Jan 24, 2020 | 16.67 | 16.75 | 16.31 | 16.31 | 186,411 | -0.35(-2.13%) |
Jan 23, 2020 | 16.78 | 16.93 | 16.65 | 16.67 | 159,475 | -0.12(-0.70%) |
Jan 22, 2020 | 17.02 | 17.10 | 16.78 | 16.78 | 183,093 | -0.29(-1.71%) |
Jan 21, 2020 | 17.61 | 17.74 | 17.07 | 17.08 | 233,110 | -0.66(-3.72%) |
Jan 17, 2020 | 17.74 | 17.81 | 17.58 | 17.74 | 193,608 | -0.03(-0.20%) |
Jan 16, 2020 | 17.63 | 17.83 | 17.62 | 17.77 | 201,051 | +0.16(+0.91%) |
Jan 15, 2020 | 17.50 | 17.81 | 17.42 | 17.61 | 189,431 | +0.11(+0.64%) |
Jan 14, 2020 | 17.55 | 17.64 | 17.34 | 17.50 | 277,650 | +0.13(+0.76%) |
Jan 13, 2020 | 17.20 | 17.54 | 17.02 | 17.37 | 199,587 | +0.15(+0.89%) |
Jan 10, 2020 | 16.85 | 17.30 | 16.69 | 17.21 | 372,966 | +0.37(+2.19%) |
Jan 09, 2020 | 16.85 | 17.03 | 16.55 | 16.85 | 279,972 | +0.12(+0.71%) |
Jan 08, 2020 | 16.62 | 16.88 | 16.56 | 16.73 | 533,848 | +0.19(+1.18%) |
Jan 07, 2020 | 16.53 | 16.64 | 16.27 | 16.53 | 523,242 | +0.32(+1.97%) |
Jan 06, 2020 | 16.12 | 16.46 | 16.10 | 16.21 | 374,568 | +0.15(+0.91%) |
Jan 03, 2020 | 15.56 | 16.12 | 15.52 | 16.07 | 249,459 | +0.49(+3.12%) |
Jan 02, 2020 | 15.92 | 15.92 | 15.56 | 15.58 | 123,523 | -0.17(-1.10%) |
Dec 31, 2019 | 15.70 | 15.83 | 15.64 | 15.76 | 88,383 | +0.04(+0.27%) |
Dec 30, 2019 | 15.53 | 15.80 | 15.46 | 15.71 | 143,519 | +0.13(+0.85%) |
Dec 27, 2019 | 15.98 | 15.98 | 15.47 | 15.58 | 128,832 | -0.38(-2.39%) |
Dec 26, 2019 | 15.80 | 15.97 | 15.69 | 15.96 | 97,112 | +0.21(+1.32%) |
Dec 24, 2019 | 15.63 | 15.76 | 15.55 | 15.76 | 109,975 | +0.19(+1.20%) |
Dec 23, 2019 | 15.19 | 15.58 | 15.10 | 15.57 | 364,068 | +0.46(+3.03%) |
Dec 20, 2019 | 15.24 | 15.38 | 15.09 | 15.11 | 248,452 | -0.11(-0.73%) |
Dec 19, 2019 | 15.19 | 15.40 | 15.06 | 15.22 | 486,580 | +0.18(+1.20%) |
Dec 18, 2019 | 15.19 | 15.28 | 14.69 | 15.04 | 420,275 | -0.09(-0.60%) |
Dec 17, 2019 | 14.53 | 15.39 | 14.53 | 15.13 | 340,565 | -0.15(-1.00%) |
Dec 16, 2019 | 14.46 | 15.28 | 14.38 | 15.28 | 641,121 | +0.74(+5.06%) |
Dec 13, 2019 | 14.50 | 14.64 | 14.37 | 14.55 | 165,682 | -0.03(-0.19%) |
Dec 12, 2019 | 14.54 | 14.76 | 14.48 | 14.57 | 155,596 | +0.03(+0.24%) |
Dec 11, 2019 | 14.56 | 14.59 | 14.42 | 14.54 | 163,342 | -0.03(-0.19%) |
Dec 10, 2019 | 14.15 | 14.59 | 14.15 | 14.57 | 309,609 | +0.10(+0.67%) |
Dec 09, 2019 | 14.22 | 14.47 | 14.22 | 14.47 | 131,649 | +0.18(+1.26%) |
Dec 06, 2019 | 14.28 | 14.42 | 14.23 | 14.29 | 112,854 | -0.03(-0.24%) |
Dec 05, 2019 | 14.25 | 14.35 | 14.19 | 14.32 | 128,725 | +0.08(+0.54%) |
Dec 04, 2019 | 14.09 | 14.27 | 13.99 | 14.25 | 143,768 | +0.10(+0.74%) |
Dec 03, 2019 | 13.94 | 14.25 | 13.86 | 14.14 | 90,792 | +0.17(+1.19%) |
Dec 02, 2019 | 14.25 | 14.25 | 13.88 | 13.98 | 95,652 | -0.23(-1.61%) |
Nov 29, 2019 | 14.19 | 14.34 | 14.19 | 14.21 | 44,911 | -0.15(-1.02%) |
Nov 27, 2019 | 14.17 | 14.39 | 14.17 | 14.35 | 71,541 | +0.16(+1.13%) |
Nov 26, 2019 | 14.26 | 14.38 | 14.19 | 14.19 | 86,596 | -0.07(-0.49%) |
Nov 25, 2019 | 14.19 | 14.33 | 14.18 | 14.26 | 128,914 | +0.06(+0.44%) |
Nov 22, 2019 | 14.10 | 14.25 | 14.07 | 14.20 | 44,767 | +0.06(+0.44%) |
Nov 21, 2019 | 13.91 | 14.21 | 13.80 | 14.14 | 86,868 | +0.29(+2.11%) |
Nov 20, 2019 | 13.69 | 13.95 | 13.69 | 13.85 | 98,082 | +0.07(+0.50%) |
Nov 19, 2019 | 13.88 | 14.02 | 13.62 | 13.78 | 124,964 | -0.08(-0.60%) |
Nov 18, 2019 | 14.03 | 14.18 | 13.81 | 13.86 | 179,009 | -0.14(-0.99%) |
Nov 15, 2019 | 14.04 | 14.28 | 13.90 | 14.00 | 107,240 | -0.02(-0.15%) |
Nov 14, 2019 | 14.41 | 14.46 | 14.02 | 14.02 | 155,191 | -0.38(-2.65%) |
Nov 13, 2019 | 14.53 | 14.61 | 14.28 | 14.40 | 89,746 | -0.10(-0.67%) |
Nov 12, 2019 | 14.57 | 14.76 | 14.47 | 14.50 | 74,096 | -0.08(-0.57%) |
Nov 11, 2019 | 14.59 | 14.70 | 14.39 | 14.58 | 54,175 | -0.01(-0.05%) |
Nov 08, 2019 | 14.71 | 14.71 | 14.51 | 14.59 | 84,208 | -0.15(-0.99%) |
Nov 07, 2019 | 14.66 | 14.85 | 14.60 | 14.73 | 92,526 | +0.11(+0.76%) |
Nov 06, 2019 | 14.85 | 14.87 | 14.42 | 14.62 | 100,758 | -0.23(-1.54%) |
Nov 05, 2019 | 14.82 | 14.94 | 14.60 | 14.85 | 113,437 | +0.02(+0.14%) |
Nov 04, 2019 | 14.57 | 14.93 | 14.32 | 14.83 | 329,892 | +0.30(+2.06%) |