Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.23 | 17.28 | 16.48 | 16.70 | 100,500 | -0.50(-2.91%) |
Jan 30, 2020 | 17.13 | 17.46 | 17.01 | 17.20 | 139,291 | -0.05(-0.29%) |
Jan 29, 2020 | 16.73 | 17.38 | 16.73 | 17.25 | 105,041 | +0.49(+2.92%) |
Jan 28, 2020 | 16.06 | 16.87 | 16.05 | 16.76 | 115,625 | +0.82(+5.14%) |
Jan 27, 2020 | 15.22 | 16.06 | 15.22 | 15.94 | 101,539 | +0.45(+2.91%) |
Jan 24, 2020 | 15.18 | 15.89 | 15.05 | 15.49 | 103,300 | +0.36(+2.38%) |
Jan 23, 2020 | 15.52 | 15.70 | 14.87 | 15.13 | 121,974 | -0.37(-2.39%) |
Jan 22, 2020 | 15.99 | 16.03 | 15.40 | 15.50 | 98,018 | -0.46(-2.88%) |
Jan 21, 2020 | 16.31 | 16.40 | 15.82 | 15.96 | 80,005 | -0.39(-2.39%) |
Jan 17, 2020 | 16.33 | 16.60 | 16.20 | 16.35 | 73,500 | +0.04(+0.25%) |
Jan 16, 2020 | 16.25 | 16.44 | 16.18 | 16.31 | 54,589 | +0.14(+0.87%) |
Jan 15, 2020 | 16.07 | 16.34 | 16.00 | 16.17 | 60,072 | +0.08(+0.50%) |
Jan 14, 2020 | 16.24 | 16.35 | 16.00 | 16.09 | 40,027 | -0.19(-1.17%) |
Jan 13, 2020 | 15.96 | 16.45 | 15.76 | 16.28 | 84,968 | +0.28(+1.75%) |
Jan 10, 2020 | 16.46 | 16.77 | 15.70 | 16.00 | 137,700 | -0.39(-2.38%) |
Jan 09, 2020 | 15.79 | 16.91 | 15.75 | 16.39 | 203,955 | +0.61(+3.87%) |
Jan 08, 2020 | 16.16 | 16.16 | 15.69 | 15.78 | 128,493 | -0.35(-2.17%) |
Jan 07, 2020 | 16.46 | 16.75 | 15.93 | 16.13 | 89,395 | -0.49(-2.95%) |
Jan 06, 2020 | 16.43 | 17.09 | 16.43 | 16.62 | 121,981 | +0.11(+0.67%) |
Jan 03, 2020 | 15.80 | 16.71 | 15.78 | 16.51 | 127,600 | +0.56(+3.51%) |
Jan 02, 2020 | 16.30 | 16.33 | 15.69 | 15.95 | 132,743 | -0.19(-1.18%) |
Dec 31, 2019 | 16.06 | 16.36 | 15.91 | 16.14 | 519,200 | +0.03(+0.19%) |
Dec 30, 2019 | 16.28 | 16.28 | 15.81 | 16.11 | 105,828 | -0.17(-1.04%) |
Dec 27, 2019 | 16.35 | 16.42 | 16.07 | 16.28 | 72,300 | +0.01(+0.06%) |
Dec 26, 2019 | 16.12 | 16.34 | 15.74 | 16.27 | 182,407 | +0.15(+0.93%) |
Dec 24, 2019 | 16.43 | 16.43 | 16.00 | 16.12 | 55,100 | -0.26(-1.59%) |
Dec 23, 2019 | 16.17 | 16.65 | 16.01 | 16.38 | 93,072 | +0.17(+1.05%) |
Dec 20, 2019 | 16.80 | 16.87 | 16.09 | 16.21 | 296,100 | -0.62(-3.68%) |
Dec 19, 2019 | 17.28 | 17.47 | 16.59 | 16.83 | 155,254 | -0.46(-2.66%) |
Dec 18, 2019 | 17.64 | 17.66 | 17.24 | 17.29 | 74,668 | -0.27(-1.54%) |
Dec 17, 2019 | 17.48 | 17.87 | 17.22 | 17.56 | 92,561 | +0.18(+1.04%) |
Dec 16, 2019 | 17.38 | 17.71 | 17.15 | 17.38 | 124,490 | +0.03(+0.17%) |
Dec 13, 2019 | 17.21 | 17.56 | 17.03 | 17.35 | 129,400 | +0.16(+0.93%) |
Dec 12, 2019 | 17.54 | 17.73 | 17.08 | 17.19 | 134,651 | -0.31(-1.80%) |
Dec 11, 2019 | 17.57 | 17.68 | 17.19 | 17.50 | 155,190 | -0.04(-0.20%) |
Dec 10, 2019 | 17.51 | 18.00 | 17.25 | 17.54 | 88,336 | +0.01(+0.06%) |
Dec 09, 2019 | 17.08 | 17.67 | 16.90 | 17.53 | 243,415 | +0.27(+1.56%) |
Dec 06, 2019 | 18.24 | 18.50 | 16.85 | 17.26 | 296,100 | -0.98(-5.37%) |
Dec 05, 2019 | 18.31 | 18.49 | 18.00 | 18.24 | 145,596 | -0.07(-0.38%) |
Dec 04, 2019 | 18.56 | 18.56 | 18.06 | 18.31 | 103,900 | -0.25(-1.35%) |
Dec 03, 2019 | 18.42 | 18.73 | 18.17 | 18.56 | 77,035 | -0.12(-0.64%) |
Dec 02, 2019 | 19.15 | 19.15 | 18.44 | 18.68 | 72,435 | -0.47(-2.45%) |
Nov 29, 2019 | 19.19 | 19.41 | 18.98 | 19.15 | 24,800 | -0.09(-0.47%) |
Nov 27, 2019 | 19.29 | 19.57 | 19.12 | 19.24 | 45,600 | +0.02(+0.10%) |
Nov 26, 2019 | 19.12 | 19.57 | 18.99 | 19.22 | 83,768 | +0.14(+0.73%) |
Nov 25, 2019 | 18.57 | 19.20 | 18.57 | 19.08 | 110,069 | +0.54(+2.91%) |
Nov 22, 2019 | 18.31 | 18.75 | 18.14 | 18.54 | 83,700 | +0.31(+1.70%) |
Nov 21, 2019 | 18.31 | 18.45 | 18.05 | 18.23 | 129,923 | +0.08(+0.44%) |
Nov 20, 2019 | 17.95 | 18.58 | 17.92 | 18.15 | 117,093 | +0.15(+0.83%) |
Nov 19, 2019 | 18.03 | 18.35 | 17.99 | 18.00 | 69,773 | +0.03(+0.17%) |
Nov 18, 2019 | 17.76 | 18.21 | 17.36 | 17.97 | 87,950 | +0.12(+0.67%) |
Nov 15, 2019 | 18.41 | 18.49 | 17.80 | 17.85 | 84,700 | -0.44(-2.41%) |
Nov 14, 2019 | 17.77 | 18.52 | 17.61 | 18.29 | 70,199 | +0.52(+2.93%) |
Nov 13, 2019 | 17.78 | 18.18 | 17.31 | 17.77 | 297,866 | -0.06(-0.34%) |
Nov 12, 2019 | 18.14 | 18.53 | 17.26 | 17.83 | 258,204 | -0.45(-2.46%) |
Nov 11, 2019 | 19.07 | 19.16 | 18.06 | 18.28 | 175,930 | -0.87(-4.54%) |
Nov 08, 2019 | 20.79 | 21.75 | 16.77 | 19.15 | 459,700 | -0.66(-3.33%) |
Nov 07, 2019 | 20.11 | 20.63 | 19.55 | 19.81 | 128,893 | -0.06(-0.30%) |
Nov 06, 2019 | 19.91 | 20.05 | 19.77 | 19.87 | 55,991 | -0.04(-0.20%) |
Nov 05, 2019 | 20.09 | 20.34 | 19.77 | 19.91 | 77,553 | -0.13(-0.65%) |
Nov 04, 2019 | 19.89 | 20.32 | 19.50 | 20.04 | 88,133 | +0.28(+1.42%) |