Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 1,367 | -0.31(-1.89%) |
Jan 30, 2020 | 15.88 | 16.27 | 15.88 | 16.27 | 2,245 | -0.03(-0.16%) |
Jan 29, 2020 | 16.27 | 16.30 | 16.27 | 16.30 | 1,205 | +0.08(+0.49%) |
Jan 28, 2020 | 16.22 | 16.22 | 16.22 | 16.22 | 1,065 | +0.05(+0.33%) |
Jan 27, 2020 | 16.35 | 16.35 | 16.17 | 16.17 | 7,671 | -0.21(-1.29%) |
Jan 24, 2020 | 16.38 | 16.52 | 16.38 | 16.38 | 1,481 | -0.04(-0.21%) |
Jan 23, 2020 | 16.42 | 16.42 | 16.41 | 16.41 | 1,613 | -0.09(-0.53%) |
Jan 22, 2020 | 16.38 | 16.52 | 16.37 | 16.50 | 1,342 | +0.07(+0.43%) |
Jan 21, 2020 | 16.43 | 16.45 | 16.38 | 16.43 | 4,490 | +0.05(+0.32%) |
Jan 17, 2020 | 16.57 | 16.57 | 16.38 | 16.38 | 3,076 | -0.12(-0.74%) |
Jan 16, 2020 | 16.49 | 16.52 | 16.45 | 16.50 | 1,955 | +0.10(+0.59%) |
Jan 15, 2020 | 16.42 | 16.44 | 16.26 | 16.40 | 4,377 | +0.08(+0.48%) |
Jan 14, 2020 | 16.37 | 16.52 | 16.29 | 16.32 | 5,284 | -0.07(-0.43%) |
Jan 13, 2020 | 16.28 | 16.39 | 16.11 | 16.39 | 3,968 | +0.11(+0.70%) |
Jan 10, 2020 | 16.40 | 16.43 | 16.28 | 16.28 | 2,051 | -0.07(-0.43%) |
Jan 09, 2020 | 16.39 | 16.39 | 16.23 | 16.35 | 127,160 | +0.11(+0.70%) |
Jan 08, 2020 | 16.16 | 16.38 | 15.90 | 16.24 | 8,721 | +0.17(+1.04%) |
Jan 07, 2020 | 16.31 | 16.31 | 16.02 | 16.07 | 50,574 | -0.16(-0.97%) |
Jan 06, 2020 | 16.42 | 16.42 | 15.98 | 16.23 | 2,489 | -0.02(-0.11%) |
Jan 03, 2020 | 16.75 | 16.75 | 16.24 | 16.24 | 1,367 | -0.36(-2.17%) |
Jan 02, 2020 | 16.69 | 16.88 | 16.56 | 16.60 | 2,195 | -0.04(-0.21%) |
Dec 31, 2019 | 16.00 | 16.75 | 16.00 | 16.64 | 1,823 | +0.47(+2.93%) |
Dec 30, 2019 | 16.46 | 16.46 | 16.00 | 16.17 | 10,264 | -0.48(-2.90%) |
Dec 27, 2019 | 16.74 | 16.74 | 16.37 | 16.65 | 6,381 | -0.06(-0.37%) |
Dec 26, 2019 | 16.68 | 16.80 | 16.51 | 16.71 | 18,655 | +0.02(+0.10%) |
Dec 24, 2019 | 16.69 | 16.69 | 16.69 | 16.69 | 233 | -0.07(-0.41%) |
Dec 23, 2019 | 16.87 | 16.87 | 16.69 | 16.76 | 9,755 | +0.02(+0.10%) |
Dec 20, 2019 | 16.37 | 16.74 | 15.74 | 16.74 | 58,938 | +0.38(+2.30%) |
Dec 19, 2019 | 16.53 | 16.53 | 16.04 | 16.37 | 3,661 | -0.20(-1.19%) |
Dec 18, 2019 | 16.58 | 17.14 | 16.56 | 16.56 | 17,447 | +0.10(+0.62%) |
Dec 17, 2019 | 16.26 | 16.53 | 16.11 | 16.46 | 5,858 | +0.06(+0.36%) |
Dec 16, 2019 | 16.25 | 16.46 | 16.25 | 16.40 | 11,558 | +0.15(+0.95%) |
Dec 13, 2019 | 16.24 | 16.25 | 16.15 | 16.25 | 3,742 | +0.15(+0.90%) |
Dec 12, 2019 | 16.24 | 16.24 | 16.10 | 16.10 | 1,407 | -0.15(-0.89%) |
Dec 11, 2019 | 16.09 | 16.38 | 16.09 | 16.25 | 1,474 | -0.09(-0.52%) |
Dec 10, 2019 | 16.06 | 16.35 | 15.83 | 16.33 | 6,994 | +0.30(+1.87%) |
Dec 09, 2019 | 16.28 | 16.28 | 16.01 | 16.03 | 4,292 | -0.09(-0.53%) |
Dec 06, 2019 | 16.33 | 16.33 | 16.12 | 16.12 | 6,782 | -0.15(-0.95%) |
Dec 05, 2019 | 16.02 | 16.32 | 16.02 | 16.27 | 15,168 | +0.18(+1.12%) |
Dec 04, 2019 | 16.17 | 16.17 | 16.06 | 16.09 | 1,414 | -0.05(-0.32%) |
Dec 03, 2019 | 16.13 | 16.25 | 16.13 | 16.14 | 1,285 | -0.09(-0.53%) |
Dec 02, 2019 | 16.17 | 16.32 | 15.86 | 16.23 | 4,268 | +0.06(+0.37%) |
Nov 29, 2019 | 16.17 | 16.17 | 16.17 | 16.17 | 818 | -0.13(-0.79%) |
Nov 27, 2019 | 16.31 | 16.31 | 16.30 | 16.30 | 818 | +0.21(+1.33%) |
Nov 26, 2019 | 16.25 | 16.32 | 16.09 | 16.09 | 4,052 | -0.24(-1.47%) |
Nov 25, 2019 | 16.19 | 16.36 | 16.18 | 16.32 | 5,088 | +0.07(+0.42%) |
Nov 22, 2019 | 16.15 | 16.33 | 16.15 | 16.26 | 2,806 | +0.06(+0.37%) |
Nov 21, 2019 | 16.27 | 16.27 | 16.20 | 16.20 | 1,253 | +0.15(+0.96%) |
Nov 20, 2019 | 16.46 | 16.46 | 16.04 | 16.04 | 11,992 | -0.29(-1.78%) |
Nov 19, 2019 | 16.21 | 16.33 | 16.20 | 16.33 | 4,256 | +0.15(+0.95%) |
Nov 18, 2019 | 16.26 | 16.33 | 16.13 | 16.18 | 6,027 | +0.06(+0.37%) |
Nov 15, 2019 | 16.16 | 16.38 | 16.03 | 16.12 | 4,326 | +0.09(+0.53%) |
Nov 14, 2019 | 16.11 | 16.11 | 15.82 | 16.03 | 1,597 | -0.27(-1.68%) |
Nov 13, 2019 | 15.76 | 16.31 | 15.76 | 16.31 | 543 | +0.09(+0.58%) |
Nov 12, 2019 | 16.16 | 16.25 | 16.16 | 16.21 | 10,987 | +0.01(+0.05%) |
Nov 11, 2019 | 16.20 | 16.20 | 16.13 | 16.20 | 5,166 | +0.20(+1.23%) |
Nov 08, 2019 | 16.03 | 16.19 | 16.01 | 16.01 | 1,403 | -0.03(-0.16%) |
Nov 07, 2019 | 16.03 | 16.20 | 15.90 | 16.03 | 6,051 | +0.04(+0.27%) |
Nov 06, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 357 | -0.24(-1.48%) |
Nov 05, 2019 | 15.60 | 16.23 | 15.60 | 16.23 | 4,098 | +0.30(+1.88%) |
Nov 04, 2019 | 16.23 | 16.23 | 15.93 | 15.93 | 2,797 | -0.09(-0.59%) |