Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.80 | 16.82 | 16.46 | 16.49 | 83,200 | -0.38(-2.25%) |
Jan 30, 2020 | 17.34 | 17.70 | 16.85 | 16.87 | 115,708 | -0.68(-3.87%) |
Jan 29, 2020 | 17.35 | 17.59 | 17.27 | 17.55 | 289,654 | +0.20(+1.15%) |
Jan 28, 2020 | 17.04 | 17.38 | 16.89 | 17.35 | 101,350 | +0.39(+2.27%) |
Jan 27, 2020 | 17.10 | 17.21 | 16.88 | 16.96 | 88,725 | -0.50(-2.84%) |
Jan 24, 2020 | 17.94 | 18.04 | 17.43 | 17.46 | 73,200 | -0.45(-2.54%) |
Jan 23, 2020 | 17.79 | 17.98 | 17.54 | 17.91 | 79,280 | +0.05(+0.31%) |
Jan 22, 2020 | 17.54 | 17.96 | 17.41 | 17.86 | 164,023 | +0.50(+2.88%) |
Jan 21, 2020 | 17.72 | 17.72 | 17.29 | 17.36 | 102,797 | -0.37(-2.09%) |
Jan 17, 2020 | 17.75 | 17.75 | 17.47 | 17.73 | 93,000 | -0.01(-0.06%) |
Jan 16, 2020 | 17.93 | 18.06 | 17.60 | 17.74 | 241,645 | -0.21(-1.17%) |
Jan 15, 2020 | 17.65 | 18.14 | 17.50 | 17.95 | 100,958 | +0.32(+1.82%) |
Jan 14, 2020 | 17.93 | 18.07 | 17.17 | 17.63 | 246,036 | -0.64(-3.50%) |
Jan 13, 2020 | 17.95 | 18.34 | 17.80 | 18.27 | 117,798 | +0.28(+1.56%) |
Jan 10, 2020 | 17.50 | 18.09 | 17.42 | 17.99 | 266,100 | +0.44(+2.51%) |
Jan 09, 2020 | 16.63 | 17.64 | 16.63 | 17.55 | 198,827 | +1.23(+7.54%) |
Jan 08, 2020 | 16.30 | 16.36 | 16.17 | 16.32 | 190,596 | +0.07(+0.43%) |
Jan 07, 2020 | 16.29 | 16.38 | 16.21 | 16.25 | 103,436 | -0.07(-0.43%) |
Jan 06, 2020 | 16.09 | 16.45 | 15.90 | 16.32 | 133,626 | +0.18(+1.08%) |
Jan 03, 2020 | 16.02 | 16.27 | 15.88 | 16.14 | 95,500 | -0.05(-0.31%) |
Jan 02, 2020 | 16.38 | 16.48 | 16.14 | 16.20 | 82,941 | -0.16(-0.95%) |
Dec 31, 2019 | 16.22 | 16.45 | 16.22 | 16.35 | 201,500 | -0.01(-0.06%) |
Dec 30, 2019 | 16.62 | 16.62 | 16.27 | 16.36 | 132,714 | -0.19(-1.15%) |
Dec 27, 2019 | 16.73 | 16.78 | 16.52 | 16.55 | 72,200 | -0.18(-1.08%) |
Dec 26, 2019 | 16.82 | 16.88 | 16.47 | 16.73 | 141,487 | -0.09(-0.54%) |
Dec 24, 2019 | 16.77 | 17.09 | 16.58 | 16.82 | 48,200 | +0.05(+0.27%) |
Dec 23, 2019 | 16.34 | 16.82 | 16.24 | 16.77 | 288,350 | +0.40(+2.47%) |
Dec 20, 2019 | 16.36 | 16.47 | 16.30 | 16.37 | 132,400 | +0.11(+0.68%) |
Dec 19, 2019 | 16.24 | 16.39 | 16.17 | 16.26 | 153,648 | +0.08(+0.49%) |
Dec 18, 2019 | 16.23 | 16.36 | 16.06 | 16.18 | 96,896 | -0.02(-0.12%) |
Dec 17, 2019 | 16.19 | 16.36 | 15.97 | 16.20 | 111,149 | +0.31(+1.98%) |
Dec 16, 2019 | 15.89 | 16.08 | 15.82 | 15.88 | 126,395 | +0.11(+0.67%) |
Dec 13, 2019 | 15.73 | 15.88 | 15.56 | 15.78 | 102,600 | +0.06(+0.38%) |
Dec 12, 2019 | 15.62 | 15.85 | 15.62 | 15.72 | 102,385 | +0.14(+0.90%) |
Dec 11, 2019 | 15.49 | 15.75 | 15.49 | 15.58 | 125,817 | +0.11(+0.71%) |
Dec 10, 2019 | 15.31 | 15.53 | 15.26 | 15.47 | 250,261 | +0.18(+1.18%) |
Dec 09, 2019 | 15.38 | 15.53 | 15.26 | 15.29 | 79,928 | -0.08(-0.52%) |
Dec 06, 2019 | 15.17 | 15.47 | 15.06 | 15.37 | 271,500 | +0.20(+1.32%) |
Dec 05, 2019 | 15.01 | 15.24 | 15.01 | 15.17 | 90,852 | +0.08(+0.53%) |
Dec 04, 2019 | 14.97 | 15.14 | 14.95 | 15.09 | 204,520 | +0.05(+0.33%) |
Dec 03, 2019 | 15.36 | 15.40 | 14.99 | 15.04 | 249,243 | -0.44(-2.84%) |
Dec 02, 2019 | 15.45 | 15.52 | 15.23 | 15.48 | 142,991 | -0.02(-0.13%) |
Nov 29, 2019 | 14.95 | 15.71 | 14.89 | 15.50 | 142,700 | +0.45(+2.99%) |
Nov 27, 2019 | 15.41 | 15.59 | 14.98 | 15.05 | 417,000 | -0.34(-2.21%) |
Nov 26, 2019 | 15.15 | 15.47 | 15.10 | 15.39 | 105,370 | +0.31(+2.06%) |
Nov 25, 2019 | 15.04 | 15.24 | 14.95 | 15.08 | 328,790 | +0.03(+0.20%) |
Nov 22, 2019 | 15.05 | 15.20 | 14.86 | 15.05 | 280,900 | +0.00(+0.00%) |
Nov 21, 2019 | 15.35 | 15.52 | 15.04 | 15.05 | 167,681 | -0.29(-1.89%) |
Nov 20, 2019 | 15.03 | 15.49 | 14.92 | 15.34 | 420,948 | +0.33(+2.20%) |
Nov 19, 2019 | 14.98 | 15.13 | 14.95 | 15.01 | 79,567 | +0.01(+0.07%) |
Nov 18, 2019 | 14.91 | 15.12 | 14.91 | 15.00 | 125,722 | -0.01(-0.07%) |
Nov 15, 2019 | 15.17 | 15.24 | 14.88 | 15.01 | 132,800 | -0.08(-0.50%) |
Nov 14, 2019 | 15.15 | 15.25 | 15.04 | 15.09 | 192,972 | -0.05(-0.36%) |
Nov 13, 2019 | 14.97 | 15.18 | 14.89 | 15.14 | 96,897 | +0.13(+0.90%) |
Nov 12, 2019 | 15.05 | 15.28 | 14.95 | 15.01 | 87,116 | -0.10(-0.69%) |
Nov 11, 2019 | 15.01 | 15.12 | 14.83 | 15.11 | 142,648 | +0.08(+0.53%) |
Nov 08, 2019 | 15.27 | 15.36 | 14.90 | 15.03 | 120,700 | -0.16(-1.05%) |
Nov 07, 2019 | 15.27 | 15.49 | 14.98 | 15.19 | 156,301 | -0.06(-0.39%) |
Nov 06, 2019 | 15.13 | 15.40 | 15.04 | 15.25 | 219,723 | +0.13(+0.86%) |
Nov 05, 2019 | 15.92 | 16.18 | 15.01 | 15.12 | 246,500 | -0.88(-5.53%) |
Nov 04, 2019 | 15.65 | 16.09 | 15.64 | 16.00 | 309,980 | +0.30(+1.94%) |