Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.40 | 17.48 | 16.90 | 16.92 | 218,542 | -0.50(-2.87%) |
Jan 30, 2020 | 17.53 | 17.67 | 17.33 | 17.42 | 229,071 | -0.25(-1.39%) |
Jan 29, 2020 | 17.72 | 17.91 | 17.64 | 17.66 | 198,651 | -0.09(-0.53%) |
Jan 28, 2020 | 17.77 | 17.94 | 17.63 | 17.76 | 270,728 | +0.13(+0.72%) |
Jan 27, 2020 | 17.25 | 17.71 | 17.06 | 17.63 | 329,685 | +0.09(+0.51%) |
Jan 24, 2020 | 18.21 | 18.28 | 17.36 | 17.54 | 414,404 | -0.74(-4.03%) |
Jan 23, 2020 | 18.46 | 18.52 | 18.19 | 18.28 | 468,330 | -0.17(-0.92%) |
Jan 22, 2020 | 18.09 | 18.69 | 18.04 | 18.45 | 436,786 | +0.38(+2.09%) |
Jan 21, 2020 | 17.47 | 18.12 | 17.45 | 18.07 | 571,471 | +0.53(+3.01%) |
Jan 17, 2020 | 17.66 | 17.79 | 17.34 | 17.54 | 511,063 | -0.04(-0.24%) |
Jan 16, 2020 | 17.31 | 17.71 | 17.31 | 17.58 | 334,217 | +0.33(+1.91%) |
Jan 15, 2020 | 17.41 | 17.66 | 17.20 | 17.25 | 361,553 | -0.26(-1.48%) |
Jan 14, 2020 | 17.37 | 17.65 | 17.26 | 17.51 | 245,189 | +0.05(+0.27%) |
Jan 13, 2020 | 17.60 | 17.65 | 17.33 | 17.46 | 321,418 | -0.21(-1.17%) |
Jan 10, 2020 | 17.65 | 17.75 | 17.48 | 17.67 | 296,336 | -0.03(-0.15%) |
Jan 09, 2020 | 17.63 | 17.76 | 17.51 | 17.70 | 489,196 | +0.10(+0.56%) |
Jan 08, 2020 | 17.61 | 18.00 | 17.48 | 17.60 | 407,535 | +0.09(+0.54%) |
Jan 07, 2020 | 17.62 | 17.80 | 17.42 | 17.51 | 321,488 | -0.16(-0.91%) |
Jan 06, 2020 | 17.55 | 17.85 | 17.48 | 17.67 | 268,139 | -0.09(-0.53%) |
Jan 03, 2020 | 17.37 | 17.86 | 17.15 | 17.76 | 355,644 | +0.19(+1.10%) |
Jan 02, 2020 | 17.59 | 17.75 | 17.33 | 17.57 | 371,548 | +0.02(+0.11%) |
Dec 31, 2019 | 17.63 | 17.76 | 17.43 | 17.55 | 309,542 | -0.09(-0.51%) |
Dec 30, 2019 | 17.35 | 17.83 | 17.03 | 17.64 | 389,736 | +0.29(+1.65%) |
Dec 27, 2019 | 17.49 | 17.49 | 17.13 | 17.35 | 310,817 | -0.08(-0.43%) |
Dec 26, 2019 | 17.57 | 17.69 | 17.30 | 17.43 | 234,776 | -0.11(-0.62%) |
Dec 24, 2019 | 17.60 | 17.73 | 17.43 | 17.53 | 161,888 | -0.05(-0.27%) |
Dec 23, 2019 | 17.42 | 17.64 | 17.41 | 17.58 | 413,832 | +0.16(+0.95%) |
Dec 20, 2019 | 17.51 | 17.65 | 17.21 | 17.42 | 1,374,139 | -0.04(-0.22%) |
Dec 19, 2019 | 18.07 | 18.16 | 17.37 | 17.45 | 450,508 | -0.56(-3.08%) |
Dec 18, 2019 | 17.75 | 18.11 | 17.73 | 18.01 | 460,056 | +0.20(+1.10%) |
Dec 17, 2019 | 17.25 | 17.87 | 17.19 | 17.81 | 470,236 | +0.55(+3.18%) |
Dec 16, 2019 | 17.58 | 17.68 | 17.11 | 17.27 | 548,680 | +0.21(+1.21%) |
Dec 13, 2019 | 17.70 | 17.84 | 16.94 | 17.06 | 385,600 | -0.61(-3.44%) |
Dec 12, 2019 | 17.69 | 17.89 | 17.49 | 17.67 | 371,610 | -0.03(-0.16%) |
Dec 11, 2019 | 18.05 | 18.14 | 17.65 | 17.69 | 360,785 | -0.47(-2.59%) |
Dec 10, 2019 | 18.30 | 18.30 | 17.98 | 18.16 | 408,895 | -0.21(-1.15%) |
Dec 09, 2019 | 17.65 | 18.48 | 17.50 | 18.38 | 564,251 | +0.66(+3.75%) |
Dec 06, 2019 | 17.34 | 17.83 | 17.30 | 17.71 | 403,021 | +0.55(+3.21%) |
Dec 05, 2019 | 17.33 | 17.45 | 17.05 | 17.16 | 368,079 | -0.03(-0.19%) |
Dec 04, 2019 | 16.95 | 17.40 | 16.90 | 17.19 | 537,157 | +0.36(+2.15%) |
Dec 03, 2019 | 16.35 | 16.84 | 15.94 | 16.83 | 1,172,356 | +0.23(+1.39%) |
Dec 02, 2019 | 16.77 | 16.81 | 16.27 | 16.60 | 486,937 | -0.11(-0.65%) |
Nov 29, 2019 | 17.03 | 17.03 | 16.52 | 16.71 | 373,278 | -0.33(-1.96%) |
Nov 27, 2019 | 17.27 | 17.69 | 16.81 | 17.04 | 557,473 | -0.32(-1.87%) |
Nov 26, 2019 | 17.18 | 17.48 | 17.05 | 17.37 | 745,959 | +0.27(+1.60%) |
Nov 25, 2019 | 17.43 | 17.98 | 16.92 | 17.10 | 1,273,150 | +0.01(+0.06%) |
Nov 22, 2019 | 18.83 | 18.83 | 16.27 | 17.09 | 1,709,175 | -0.40(-2.29%) |
Nov 21, 2019 | 16.96 | 17.54 | 16.27 | 17.49 | 1,215,656 | +0.63(+3.71%) |
Nov 20, 2019 | 16.83 | 17.02 | 16.60 | 16.86 | 578,946 | -0.14(-0.83%) |
Nov 19, 2019 | 17.35 | 17.35 | 16.92 | 17.00 | 464,264 | -0.26(-1.50%) |
Nov 18, 2019 | 17.29 | 17.34 | 17.06 | 17.26 | 576,911 | +0.02(+0.14%) |
Nov 15, 2019 | 17.30 | 17.30 | 16.99 | 17.24 | 291,271 | +0.09(+0.52%) |
Nov 14, 2019 | 17.27 | 17.59 | 16.98 | 17.15 | 378,731 | -0.01(-0.07%) |
Nov 13, 2019 | 16.89 | 17.29 | 16.84 | 17.16 | 454,515 | +0.46(+2.78%) |
Nov 12, 2019 | 17.13 | 17.19 | 16.62 | 16.70 | 345,066 | -0.40(-2.37%) |
Nov 11, 2019 | 16.92 | 17.18 | 16.86 | 17.10 | 265,719 | +0.02(+0.14%) |
Nov 08, 2019 | 17.00 | 17.12 | 16.70 | 17.08 | 167,624 | -0.05(-0.28%) |
Nov 07, 2019 | 17.07 | 17.50 | 16.98 | 17.12 | 244,683 | +0.20(+1.17%) |
Nov 06, 2019 | 16.61 | 17.02 | 16.41 | 16.93 | 223,835 | +0.24(+1.44%) |
Nov 05, 2019 | 16.46 | 17.08 | 16.45 | 16.69 | 293,893 | +0.24(+1.47%) |
Nov 04, 2019 | 16.10 | 16.46 | 15.97 | 16.44 | 248,371 | +0.47(+2.96%) |