Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.18 | 18.38 | 17.81 | 17.86 | 193,345 | -0.37(-2.02%) |
Jan 30, 2020 | 18.15 | 18.33 | 18.05 | 18.23 | 133,606 | +0.01(+0.04%) |
Jan 29, 2020 | 18.52 | 18.52 | 18.19 | 18.22 | 100,676 | -0.20(-1.08%) |
Jan 28, 2020 | 18.29 | 18.55 | 18.20 | 18.42 | 179,850 | +0.13(+0.71%) |
Jan 27, 2020 | 17.90 | 18.32 | 17.72 | 18.29 | 234,649 | +0.08(+0.46%) |
Jan 24, 2020 | 18.58 | 18.69 | 18.15 | 18.21 | 202,732 | -0.38(-2.02%) |
Jan 23, 2020 | 18.57 | 18.65 | 18.27 | 18.58 | 235,867 | +0.15(+0.79%) |
Jan 22, 2020 | 18.06 | 18.45 | 18.04 | 18.44 | 296,611 | +0.32(+1.78%) |
Jan 21, 2020 | 18.01 | 18.29 | 17.89 | 18.12 | 366,960 | +0.18(+1.03%) |
Jan 17, 2020 | 18.39 | 18.39 | 17.31 | 17.93 | 1,028,395 | -0.61(-3.27%) |
Jan 16, 2020 | 19.18 | 19.24 | 18.52 | 18.54 | 477,108 | -0.56(-2.93%) |
Jan 15, 2020 | 18.95 | 19.14 | 18.95 | 19.10 | 279,203 | +0.04(+0.20%) |
Jan 14, 2020 | 18.98 | 19.20 | 18.90 | 19.06 | 443,604 | +0.16(+0.84%) |
Jan 13, 2020 | 18.84 | 19.04 | 18.76 | 18.90 | 256,158 | +0.11(+0.60%) |
Jan 10, 2020 | 18.92 | 19.00 | 18.71 | 18.79 | 386,209 | -0.13(-0.68%) |
Jan 09, 2020 | 19.17 | 19.33 | 18.90 | 18.92 | 254,974 | -0.13(-0.67%) |
Jan 08, 2020 | 18.98 | 19.24 | 18.92 | 19.05 | 202,201 | -0.08(-0.40%) |
Jan 07, 2020 | 18.90 | 19.28 | 18.71 | 19.12 | 295,988 | +0.28(+1.48%) |
Jan 06, 2020 | 19.08 | 19.11 | 18.73 | 18.84 | 271,889 | -0.38(-1.97%) |
Jan 03, 2020 | 18.81 | 19.50 | 18.79 | 19.22 | 414,513 | +0.23(+1.19%) |
Jan 02, 2020 | 18.90 | 19.04 | 18.75 | 18.99 | 356,391 | +0.20(+1.05%) |
Dec 31, 2019 | 18.74 | 18.85 | 18.53 | 18.80 | 284,101 | -0.05(-0.28%) |
Dec 30, 2019 | 18.85 | 18.95 | 18.61 | 18.85 | 251,260 | +0.00(+0.00%) |
Dec 27, 2019 | 19.94 | 19.94 | 18.75 | 18.85 | 594,656 | -0.96(-4.85%) |
Dec 26, 2019 | 18.32 | 19.82 | 18.30 | 19.81 | 764,974 | +1.48(+8.09%) |
Dec 24, 2019 | 18.40 | 18.42 | 18.15 | 18.33 | 226,170 | -0.17(-0.94%) |
Dec 23, 2019 | 18.72 | 18.83 | 18.43 | 18.50 | 254,539 | -0.25(-1.33%) |
Dec 20, 2019 | 18.89 | 18.99 | 18.68 | 18.75 | 240,587 | -0.12(-0.64%) |
Dec 19, 2019 | 18.86 | 19.14 | 18.78 | 18.87 | 320,832 | +0.02(+0.08%) |
Dec 18, 2019 | 18.52 | 19.02 | 18.52 | 18.86 | 363,814 | +0.43(+2.34%) |
Dec 17, 2019 | 18.82 | 18.84 | 18.33 | 18.43 | 356,542 | -0.43(-2.29%) |
Dec 16, 2019 | 19.02 | 19.21 | 18.80 | 18.86 | 310,971 | -0.03(-0.16%) |
Dec 13, 2019 | 18.91 | 18.96 | 18.66 | 18.89 | 255,268 | +0.10(+0.52%) |
Dec 12, 2019 | 18.54 | 18.94 | 18.53 | 18.79 | 336,995 | +0.32(+1.72%) |
Dec 11, 2019 | 18.48 | 18.59 | 18.39 | 18.47 | 443,157 | -0.05(-0.29%) |
Dec 10, 2019 | 18.75 | 18.86 | 18.46 | 18.52 | 420,282 | -0.12(-0.65%) |
Dec 09, 2019 | 18.35 | 18.83 | 18.31 | 18.64 | 670,123 | +0.65(+3.61%) |
Dec 06, 2019 | 17.81 | 18.07 | 17.78 | 17.99 | 238,074 | +0.28(+1.58%) |
Dec 05, 2019 | 17.45 | 17.76 | 17.40 | 17.71 | 211,404 | +0.32(+1.83%) |
Dec 04, 2019 | 17.50 | 17.62 | 17.30 | 17.40 | 233,479 | -0.02(-0.09%) |
Dec 03, 2019 | 17.04 | 17.47 | 16.94 | 17.41 | 306,743 | +0.10(+0.57%) |
Dec 02, 2019 | 17.94 | 18.02 | 17.19 | 17.31 | 481,735 | -0.60(-3.38%) |
Nov 29, 2019 | 17.84 | 18.02 | 17.84 | 17.92 | 129,353 | +0.08(+0.47%) |
Nov 27, 2019 | 17.50 | 18.09 | 17.39 | 17.84 | 420,597 | +0.33(+1.90%) |
Nov 26, 2019 | 17.28 | 17.53 | 17.21 | 17.50 | 230,740 | +0.25(+1.45%) |
Nov 25, 2019 | 17.02 | 17.31 | 16.99 | 17.25 | 266,387 | +0.25(+1.47%) |
Nov 22, 2019 | 16.66 | 17.04 | 16.63 | 17.00 | 158,980 | +0.38(+2.27%) |
Nov 21, 2019 | 16.75 | 16.82 | 16.51 | 16.63 | 151,158 | -0.12(-0.72%) |
Nov 20, 2019 | 16.83 | 16.96 | 16.72 | 16.75 | 153,311 | -0.08(-0.45%) |
Nov 19, 2019 | 16.80 | 16.95 | 16.76 | 16.82 | 219,821 | +0.04(+0.23%) |
Nov 18, 2019 | 16.96 | 17.36 | 16.73 | 16.78 | 312,394 | -0.21(-1.25%) |
Nov 15, 2019 | 16.72 | 17.19 | 16.62 | 17.00 | 260,691 | +0.30(+1.81%) |
Nov 14, 2019 | 16.33 | 17.01 | 16.33 | 16.69 | 465,892 | +0.46(+2.84%) |
Nov 13, 2019 | 17.12 | 17.12 | 15.92 | 16.23 | 745,710 | -0.96(-5.58%) |
Nov 12, 2019 | 16.95 | 17.32 | 16.88 | 17.19 | 381,433 | +0.24(+1.43%) |
Nov 11, 2019 | 16.78 | 16.97 | 16.61 | 16.95 | 332,974 | +0.14(+0.81%) |
Nov 08, 2019 | 16.67 | 16.88 | 16.60 | 16.81 | 334,758 | +0.11(+0.68%) |
Nov 07, 2019 | 16.49 | 16.88 | 16.47 | 16.70 | 298,362 | +0.29(+1.80%) |
Nov 06, 2019 | 16.72 | 16.72 | 16.22 | 16.41 | 504,426 | -0.36(-2.16%) |
Nov 05, 2019 | 16.94 | 17.12 | 16.71 | 16.77 | 560,619 | -0.08(-0.45%) |
Nov 04, 2019 | 15.94 | 16.94 | 15.92 | 16.85 | 1,073,579 | +1.07(+6.76%) |