Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.18 | 17.22 | 16.83 | 17.03 | 912,516 | -0.20(-1.15%) |
Jan 30, 2020 | 16.87 | 17.30 | 16.84 | 17.23 | 672,382 | +0.27(+1.59%) |
Jan 29, 2020 | 17.07 | 17.22 | 16.91 | 16.96 | 236,707 | +0.02(+0.11%) |
Jan 28, 2020 | 16.76 | 17.02 | 16.73 | 16.94 | 216,096 | +0.26(+1.57%) |
Jan 27, 2020 | 16.61 | 16.80 | 16.31 | 16.68 | 201,392 | -0.27(-1.59%) |
Jan 24, 2020 | 16.97 | 17.15 | 16.72 | 16.95 | 362,007 | +0.02(+0.11%) |
Jan 23, 2020 | 17.19 | 17.19 | 16.81 | 16.93 | 464,425 | -0.22(-1.31%) |
Jan 22, 2020 | 17.15 | 17.29 | 17.09 | 17.16 | 687,067 | +0.18(+1.06%) |
Jan 21, 2020 | 16.97 | 17.23 | 16.92 | 16.98 | 817,821 | -0.03(-0.16%) |
Jan 17, 2020 | 16.88 | 17.03 | 16.60 | 17.01 | 509,298 | +0.27(+1.61%) |
Jan 16, 2020 | 16.75 | 16.81 | 16.62 | 16.74 | 428,223 | +0.14(+0.87%) |
Jan 15, 2020 | 16.64 | 16.83 | 16.52 | 16.59 | 568,283 | +0.00(+0.00%) |
Jan 14, 2020 | 16.61 | 16.73 | 16.47 | 16.59 | 735,321 | +0.02(+0.11%) |
Jan 13, 2020 | 16.47 | 16.63 | 16.37 | 16.57 | 589,812 | +0.10(+0.60%) |
Jan 10, 2020 | 16.70 | 16.90 | 16.40 | 16.47 | 662,476 | -0.61(-3.58%) |
Jan 09, 2020 | 16.99 | 17.22 | 16.82 | 17.09 | 311,389 | +0.27(+1.61%) |
Jan 08, 2020 | 16.65 | 16.96 | 16.60 | 16.82 | 401,516 | +0.21(+1.25%) |
Jan 07, 2020 | 16.54 | 16.82 | 16.47 | 16.61 | 272,726 | +0.03(+0.16%) |
Jan 06, 2020 | 16.52 | 16.66 | 16.27 | 16.58 | 335,008 | -0.06(-0.38%) |
Jan 03, 2020 | 16.78 | 16.93 | 16.58 | 16.65 | 301,358 | -0.32(-1.91%) |
Jan 02, 2020 | 16.92 | 17.29 | 16.84 | 16.97 | 346,130 | +0.27(+1.62%) |
Dec 31, 2019 | 16.57 | 16.81 | 16.55 | 16.70 | 284,696 | +0.04(+0.27%) |
Dec 30, 2019 | 16.59 | 16.70 | 16.27 | 16.65 | 289,014 | +0.02(+0.11%) |
Dec 27, 2019 | 16.69 | 16.75 | 16.54 | 16.64 | 239,820 | +0.01(+0.05%) |
Dec 26, 2019 | 16.61 | 16.89 | 16.51 | 16.63 | 242,096 | -0.02(-0.11%) |
Dec 24, 2019 | 16.47 | 16.67 | 16.46 | 16.65 | 143,181 | +0.18(+1.09%) |
Dec 23, 2019 | 16.56 | 16.66 | 16.40 | 16.47 | 342,358 | +0.02(+0.11%) |
Dec 20, 2019 | 16.82 | 16.88 | 16.42 | 16.45 | 1,378,160 | -0.22(-1.30%) |
Dec 19, 2019 | 16.60 | 16.96 | 16.59 | 16.66 | 702,173 | +0.01(+0.05%) |
Dec 18, 2019 | 16.27 | 16.72 | 16.23 | 16.65 | 548,532 | +0.41(+2.55%) |
Dec 17, 2019 | 16.28 | 16.38 | 16.14 | 16.24 | 511,454 | -0.14(-0.88%) |
Dec 16, 2019 | 16.15 | 16.50 | 16.09 | 16.38 | 333,948 | +0.33(+2.08%) |
Dec 13, 2019 | 15.63 | 16.21 | 15.53 | 16.05 | 679,805 | +0.35(+2.24%) |
Dec 12, 2019 | 16.05 | 16.24 | 15.59 | 15.70 | 1,220,898 | -0.80(-4.86%) |
Dec 11, 2019 | 16.47 | 16.63 | 16.17 | 16.50 | 310,487 | +0.13(+0.82%) |
Dec 10, 2019 | 16.45 | 16.47 | 16.11 | 16.37 | 1,123,241 | -0.04(-0.22%) |
Dec 09, 2019 | 16.65 | 16.71 | 16.36 | 16.40 | 503,944 | -0.34(-2.04%) |
Dec 06, 2019 | 16.74 | 16.86 | 16.65 | 16.74 | 223,047 | +0.15(+0.92%) |
Dec 05, 2019 | 16.90 | 16.94 | 16.55 | 16.59 | 499,511 | -0.35(-2.07%) |
Dec 04, 2019 | 17.22 | 17.35 | 16.86 | 16.94 | 363,280 | -0.10(-0.58%) |
Dec 03, 2019 | 16.75 | 17.05 | 16.44 | 17.04 | 717,495 | +0.04(+0.21%) |
Dec 02, 2019 | 17.46 | 17.54 | 16.76 | 17.01 | 565,583 | -0.41(-2.33%) |
Nov 29, 2019 | 17.20 | 17.55 | 17.14 | 17.41 | 364,895 | +0.15(+0.89%) |
Nov 27, 2019 | 17.33 | 17.43 | 17.18 | 17.26 | 465,866 | +0.00(+0.00%) |
Nov 26, 2019 | 17.28 | 17.65 | 17.22 | 17.26 | 706,502 | -0.07(-0.42%) |
Nov 25, 2019 | 17.15 | 17.66 | 17.15 | 17.33 | 774,946 | +0.21(+1.21%) |
Nov 22, 2019 | 17.37 | 17.51 | 17.09 | 17.12 | 428,654 | -0.06(-0.37%) |
Nov 21, 2019 | 17.24 | 17.33 | 17.10 | 17.19 | 286,597 | -0.04(-0.21%) |
Nov 20, 2019 | 17.21 | 17.45 | 17.04 | 17.22 | 759,985 | -0.04(-0.26%) |
Nov 19, 2019 | 17.29 | 17.43 | 17.00 | 17.27 | 497,016 | -0.03(-0.16%) |
Nov 18, 2019 | 17.28 | 17.51 | 17.20 | 17.29 | 236,731 | -0.02(-0.10%) |
Nov 15, 2019 | 17.14 | 17.46 | 17.05 | 17.31 | 393,776 | +0.28(+1.64%) |
Nov 14, 2019 | 16.67 | 17.15 | 16.67 | 17.03 | 331,570 | +0.27(+1.61%) |
Nov 13, 2019 | 16.98 | 17.04 | 16.74 | 16.76 | 376,107 | -0.32(-1.85%) |
Nov 12, 2019 | 17.39 | 17.50 | 17.02 | 17.08 | 453,050 | -0.35(-2.01%) |
Nov 11, 2019 | 17.40 | 17.55 | 17.21 | 17.43 | 512,307 | -0.06(-0.36%) |
Nov 08, 2019 | 17.45 | 17.64 | 17.32 | 17.49 | 493,080 | +0.01(+0.05%) |
Nov 07, 2019 | 17.27 | 17.59 | 17.27 | 17.48 | 699,865 | +0.16(+0.94%) |
Nov 06, 2019 | 17.24 | 17.51 | 16.90 | 17.32 | 656,203 | +0.11(+0.63%) |
Nov 05, 2019 | 16.88 | 17.33 | 16.84 | 17.21 | 812,582 | +0.32(+1.92%) |
Nov 04, 2019 | 16.43 | 17.05 | 16.43 | 16.89 | 1,058,602 | -0.19(-1.11%) |