Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.82 | 17.86 | 17.57 | 17.62 | 369,800 | -0.39(-2.17%) |
Jan 30, 2020 | 17.73 | 18.08 | 17.68 | 18.01 | 158,872 | +0.06(+0.33%) |
Jan 29, 2020 | 18.06 | 18.32 | 17.69 | 17.95 | 305,894 | -0.03(-0.17%) |
Jan 28, 2020 | 17.45 | 18.14 | 17.43 | 17.98 | 202,929 | +0.61(+3.51%) |
Jan 27, 2020 | 17.27 | 17.64 | 17.27 | 17.37 | 180,825 | -0.21(-1.19%) |
Jan 24, 2020 | 17.64 | 17.77 | 17.45 | 17.58 | 237,300 | -0.12(-0.68%) |
Jan 23, 2020 | 17.70 | 17.88 | 17.35 | 17.70 | 148,915 | -0.11(-0.62%) |
Jan 22, 2020 | 17.92 | 17.97 | 17.65 | 17.81 | 207,078 | -0.22(-1.22%) |
Jan 21, 2020 | 17.45 | 18.05 | 17.45 | 18.03 | 161,092 | +0.43(+2.44%) |
Jan 17, 2020 | 17.96 | 17.96 | 17.09 | 17.60 | 190,400 | -0.32(-1.79%) |
Jan 16, 2020 | 17.54 | 18.04 | 17.54 | 17.92 | 220,574 | +0.46(+2.63%) |
Jan 15, 2020 | 16.50 | 17.59 | 16.50 | 17.46 | 248,309 | +0.91(+5.50%) |
Jan 14, 2020 | 16.68 | 17.02 | 16.30 | 16.55 | 259,527 | -0.12(-0.72%) |
Jan 13, 2020 | 17.15 | 17.19 | 16.31 | 16.67 | 330,623 | -0.58(-3.36%) |
Jan 10, 2020 | 17.75 | 17.99 | 17.17 | 17.25 | 263,900 | -0.40(-2.27%) |
Jan 09, 2020 | 18.90 | 18.90 | 17.36 | 17.65 | 490,008 | -1.17(-6.22%) |
Jan 08, 2020 | 18.88 | 19.45 | 18.68 | 18.82 | 321,085 | -0.14(-0.74%) |
Jan 07, 2020 | 19.29 | 19.29 | 18.52 | 18.96 | 253,311 | -0.38(-1.96%) |
Jan 06, 2020 | 18.60 | 19.35 | 18.45 | 19.34 | 155,702 | +0.61(+3.26%) |
Jan 03, 2020 | 18.43 | 18.98 | 18.34 | 18.73 | 139,900 | -0.06(-0.32%) |
Jan 02, 2020 | 18.78 | 18.83 | 18.10 | 18.79 | 170,703 | +0.30(+1.62%) |
Dec 31, 2019 | 18.55 | 18.62 | 18.26 | 18.49 | 304,900 | -0.21(-1.12%) |
Dec 30, 2019 | 18.96 | 18.99 | 18.66 | 18.70 | 72,352 | -0.23(-1.22%) |
Dec 27, 2019 | 19.20 | 19.32 | 18.81 | 18.93 | 146,400 | -0.28(-1.46%) |
Dec 26, 2019 | 19.44 | 19.59 | 19.12 | 19.21 | 128,409 | -0.16(-0.83%) |
Dec 24, 2019 | 19.36 | 19.72 | 19.26 | 19.37 | 66,700 | +0.06(+0.31%) |
Dec 23, 2019 | 19.00 | 19.44 | 18.65 | 19.31 | 312,761 | +0.39(+2.06%) |
Dec 20, 2019 | 19.20 | 19.44 | 18.87 | 18.92 | 377,800 | -0.25(-1.30%) |
Dec 19, 2019 | 18.69 | 19.35 | 18.61 | 19.17 | 233,980 | +0.56(+3.01%) |
Dec 18, 2019 | 19.37 | 19.53 | 18.56 | 18.61 | 202,689 | -0.70(-3.63%) |
Dec 17, 2019 | 20.00 | 20.13 | 19.23 | 19.31 | 346,048 | -0.59(-2.96%) |
Dec 16, 2019 | 19.96 | 20.25 | 19.86 | 19.90 | 591,421 | +0.40(+2.05%) |
Dec 13, 2019 | 19.64 | 19.98 | 19.34 | 19.50 | 165,000 | -0.18(-0.91%) |
Dec 12, 2019 | 19.18 | 19.77 | 19.10 | 19.68 | 296,926 | +0.42(+2.18%) |
Dec 11, 2019 | 18.99 | 19.40 | 18.99 | 19.26 | 160,875 | +0.19(+1.00%) |
Dec 10, 2019 | 18.90 | 19.21 | 18.83 | 19.07 | 164,781 | +0.05(+0.26%) |
Dec 09, 2019 | 19.20 | 19.29 | 18.90 | 19.02 | 132,688 | -0.24(-1.25%) |
Dec 06, 2019 | 19.06 | 19.52 | 19.03 | 19.26 | 181,700 | +0.36(+1.90%) |
Dec 05, 2019 | 18.66 | 19.22 | 18.66 | 18.90 | 152,452 | +0.32(+1.72%) |
Dec 04, 2019 | 19.28 | 19.38 | 18.55 | 18.58 | 224,387 | -0.49(-2.57%) |
Dec 03, 2019 | 18.97 | 19.35 | 18.88 | 19.07 | 172,153 | -0.13(-0.68%) |
Dec 02, 2019 | 19.04 | 19.51 | 18.97 | 19.20 | 441,220 | +0.05(+0.26%) |
Nov 29, 2019 | 19.12 | 19.55 | 19.12 | 19.15 | 76,100 | -0.02(-0.10%) |
Nov 27, 2019 | 19.01 | 19.46 | 18.98 | 19.17 | 158,800 | +0.13(+0.68%) |
Nov 26, 2019 | 18.66 | 19.31 | 18.40 | 19.04 | 258,992 | +0.39(+2.09%) |
Nov 25, 2019 | 17.95 | 18.76 | 17.58 | 18.65 | 311,808 | +0.93(+5.25%) |
Nov 22, 2019 | 17.83 | 18.23 | 17.47 | 17.72 | 246,700 | -0.01(-0.06%) |
Nov 21, 2019 | 18.38 | 18.45 | 17.55 | 17.73 | 386,374 | -0.65(-3.54%) |
Nov 20, 2019 | 19.11 | 19.20 | 17.99 | 18.38 | 452,348 | -0.94(-4.87%) |
Nov 19, 2019 | 19.35 | 19.83 | 19.31 | 19.32 | 349,579 | +0.03(+0.16%) |
Nov 18, 2019 | 19.61 | 19.95 | 18.94 | 19.29 | 331,340 | -0.33(-1.68%) |
Nov 15, 2019 | 19.02 | 19.81 | 18.77 | 19.62 | 305,300 | +0.74(+3.92%) |
Nov 14, 2019 | 18.41 | 19.03 | 18.40 | 18.88 | 342,897 | +0.65(+3.57%) |
Nov 13, 2019 | 18.21 | 18.82 | 18.14 | 18.23 | 334,720 | -0.21(-1.14%) |
Nov 12, 2019 | 18.07 | 18.73 | 17.97 | 18.44 | 359,223 | +0.45(+2.50%) |
Nov 11, 2019 | 18.30 | 18.61 | 17.60 | 17.99 | 447,135 | -0.38(-2.07%) |
Nov 08, 2019 | 18.59 | 18.93 | 18.02 | 18.37 | 345,800 | -0.31(-1.66%) |
Nov 07, 2019 | 16.43 | 18.97 | 16.41 | 18.68 | 550,100 | +3.04(+19.44%) |
Nov 06, 2019 | 15.75 | 15.90 | 15.56 | 15.64 | 390,093 | -0.14(-0.89%) |
Nov 05, 2019 | 15.50 | 16.07 | 15.50 | 15.78 | 195,189 | +0.33(+2.14%) |
Nov 04, 2019 | 15.56 | 15.60 | 15.14 | 15.45 | 186,511 | +0.02(+0.13%) |