Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 19.05 | 19.09 | 18.80 | 18.85 | 324,200 | -0.31(-1.62%) |
Jan 30, 2020 | 19.05 | 19.30 | 18.91 | 19.16 | 345,467 | +0.01(+0.05%) |
Jan 29, 2020 | 19.06 | 19.30 | 18.84 | 19.15 | 356,359 | +0.16(+0.87%) |
Jan 28, 2020 | 18.75 | 19.31 | 18.70 | 18.98 | 466,745 | +0.36(+1.91%) |
Jan 27, 2020 | 18.31 | 18.66 | 18.16 | 18.63 | 801,345 | +0.00(+0.00%) |
Jan 24, 2020 | 18.77 | 18.83 | 18.49 | 18.63 | 244,100 | -0.13(-0.69%) |
Jan 23, 2020 | 18.66 | 18.80 | 18.51 | 18.76 | 280,737 | +0.00(+0.00%) |
Jan 22, 2020 | 18.77 | 18.83 | 18.63 | 18.76 | 289,547 | +0.00(+0.00%) |
Jan 21, 2020 | 19.07 | 19.11 | 18.71 | 18.76 | 286,503 | -0.38(-1.99%) |
Jan 17, 2020 | 18.97 | 19.16 | 18.88 | 19.14 | 446,100 | +0.29(+1.54%) |
Jan 16, 2020 | 18.66 | 18.95 | 18.49 | 18.85 | 344,524 | +0.28(+1.51%) |
Jan 15, 2020 | 18.23 | 18.57 | 18.13 | 18.57 | 321,493 | +0.41(+2.26%) |
Jan 14, 2020 | 18.05 | 18.26 | 18.00 | 18.16 | 490,372 | +0.05(+0.28%) |
Jan 13, 2020 | 18.10 | 18.23 | 17.95 | 18.11 | 422,124 | +0.07(+0.39%) |
Jan 10, 2020 | 18.23 | 18.59 | 18.00 | 18.04 | 219,900 | -0.25(-1.37%) |
Jan 09, 2020 | 18.34 | 18.55 | 18.17 | 18.29 | 179,529 | +0.04(+0.22%) |
Jan 08, 2020 | 18.22 | 18.47 | 18.21 | 18.25 | 188,913 | +0.07(+0.41%) |
Jan 07, 2020 | 18.39 | 18.47 | 18.07 | 18.18 | 268,606 | -0.31(-1.70%) |
Jan 06, 2020 | 18.39 | 18.57 | 18.24 | 18.49 | 259,386 | +0.01(+0.05%) |
Jan 03, 2020 | 18.15 | 18.55 | 18.15 | 18.48 | 211,900 | +0.13(+0.71%) |
Jan 02, 2020 | 18.55 | 18.58 | 18.18 | 18.35 | 319,055 | -0.14(-0.76%) |
Dec 31, 2019 | 18.10 | 18.53 | 18.10 | 18.49 | 302,900 | +0.35(+1.93%) |
Dec 30, 2019 | 18.21 | 18.25 | 18.07 | 18.14 | 225,953 | -0.08(-0.44%) |
Dec 27, 2019 | 18.22 | 18.23 | 18.00 | 18.22 | 259,200 | +0.09(+0.50%) |
Dec 26, 2019 | 18.16 | 18.34 | 18.00 | 18.13 | 314,654 | -0.02(-0.11%) |
Dec 24, 2019 | 18.15 | 18.16 | 18.04 | 18.15 | 119,200 | +0.00(+0.00%) |
Dec 23, 2019 | 18.32 | 18.33 | 17.93 | 18.15 | 320,705 | -0.19(-1.04%) |
Dec 20, 2019 | 17.91 | 18.37 | 17.86 | 18.34 | 786,800 | +0.46(+2.57%) |
Dec 19, 2019 | 17.86 | 17.96 | 17.77 | 17.88 | 201,476 | -0.02(-0.11%) |
Dec 18, 2019 | 17.92 | 18.09 | 17.87 | 17.90 | 327,316 | -0.01(-0.06%) |
Dec 17, 2019 | 17.78 | 17.98 | 17.69 | 17.91 | 209,489 | +0.15(+0.84%) |
Dec 16, 2019 | 17.42 | 17.99 | 17.25 | 17.76 | 698,146 | +0.54(+3.14%) |
Dec 13, 2019 | 17.27 | 17.48 | 17.10 | 17.22 | 359,800 | -0.04(-0.23%) |
Dec 12, 2019 | 17.23 | 17.49 | 17.20 | 17.26 | 420,634 | -0.02(-0.12%) |
Dec 11, 2019 | 17.32 | 17.42 | 17.23 | 17.28 | 160,385 | +0.05(+0.29%) |
Dec 10, 2019 | 17.49 | 17.61 | 17.10 | 17.23 | 574,236 | -0.26(-1.49%) |
Dec 09, 2019 | 17.83 | 17.83 | 17.35 | 17.49 | 404,691 | -0.34(-1.91%) |
Dec 06, 2019 | 17.80 | 18.05 | 17.57 | 17.83 | 355,900 | +0.22(+1.25%) |
Dec 05, 2019 | 17.88 | 17.92 | 17.58 | 17.61 | 286,139 | -0.16(-0.90%) |
Dec 04, 2019 | 17.73 | 17.79 | 17.57 | 17.77 | 517,787 | +0.19(+1.08%) |
Dec 03, 2019 | 17.33 | 17.65 | 17.21 | 17.58 | 344,410 | +0.00(+0.00%) |
Dec 02, 2019 | 17.80 | 18.02 | 17.54 | 17.58 | 327,746 | -0.18(-1.01%) |
Nov 29, 2019 | 17.90 | 18.00 | 17.76 | 17.76 | 178,300 | -0.14(-0.78%) |
Nov 27, 2019 | 18.16 | 18.16 | 17.81 | 17.90 | 525,700 | -0.09(-0.50%) |
Nov 26, 2019 | 17.95 | 18.30 | 17.86 | 17.99 | 489,636 | +0.10(+0.56%) |
Nov 25, 2019 | 17.67 | 17.98 | 17.30 | 17.89 | 902,046 | +0.40(+2.29%) |
Nov 22, 2019 | 17.33 | 17.61 | 17.25 | 17.49 | 411,300 | +0.18(+1.04%) |
Nov 21, 2019 | 17.21 | 17.35 | 16.93 | 17.31 | 444,743 | +0.14(+0.82%) |
Nov 20, 2019 | 16.73 | 17.27 | 16.73 | 17.17 | 564,885 | +0.41(+2.45%) |
Nov 19, 2019 | 17.00 | 17.14 | 16.65 | 16.76 | 702,655 | -0.11(-0.65%) |
Nov 18, 2019 | 17.37 | 17.37 | 16.76 | 16.87 | 618,551 | -0.56(-3.21%) |
Nov 15, 2019 | 16.93 | 17.43 | 16.86 | 17.43 | 781,600 | +0.60(+3.57%) |
Nov 14, 2019 | 16.61 | 16.87 | 16.48 | 16.83 | 930,176 | +0.20(+1.20%) |
Nov 13, 2019 | 16.61 | 16.75 | 16.36 | 16.63 | 1,775,027 | -0.04(-0.24%) |
Nov 12, 2019 | 16.65 | 16.84 | 16.49 | 16.67 | 1,484,736 | +0.04(+0.24%) |
Nov 11, 2019 | 16.45 | 16.71 | 16.44 | 16.63 | 1,032,079 | +0.22(+1.34%) |
Nov 08, 2019 | 16.35 | 16.95 | 15.43 | 16.41 | 1,222,800 | -0.12(-0.73%) |
Nov 07, 2019 | 16.63 | 16.68 | 16.36 | 16.53 | 480,233 | +0.08(+0.49%) |
Nov 06, 2019 | 16.21 | 16.52 | 16.21 | 16.45 | 336,056 | +0.04(+0.24%) |
Nov 05, 2019 | 16.43 | 16.61 | 16.37 | 16.41 | 414,390 | +0.03(+0.18%) |
Nov 04, 2019 | 16.43 | 16.46 | 16.24 | 16.38 | 487,592 | +0.11(+0.68%) |