Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.08 | 16.08 | 16.08 | 16.08 | 1,357 | -0.31(-1.89%) |
Jan 30, 2020 | 16.00 | 16.39 | 16.00 | 16.39 | 2,229 | -0.03(-0.16%) |
Jan 29, 2020 | 16.39 | 16.42 | 16.39 | 16.42 | 1,196 | +0.08(+0.49%) |
Jan 28, 2020 | 16.34 | 16.34 | 16.34 | 16.34 | 1,057 | +0.05(+0.33%) |
Jan 27, 2020 | 16.47 | 16.47 | 16.29 | 16.29 | 7,614 | -0.21(-1.29%) |
Jan 24, 2020 | 16.50 | 16.65 | 16.50 | 16.50 | 1,470 | -0.04(-0.21%) |
Jan 23, 2020 | 16.55 | 16.55 | 16.53 | 16.53 | 1,601 | -0.09(-0.53%) |
Jan 22, 2020 | 16.51 | 16.64 | 16.49 | 16.62 | 1,332 | +0.07(+0.43%) |
Jan 21, 2020 | 16.55 | 16.57 | 16.50 | 16.55 | 4,457 | +0.05(+0.32%) |
Jan 17, 2020 | 16.69 | 16.69 | 16.50 | 16.50 | 3,053 | -0.12(-0.74%) |
Jan 16, 2020 | 16.61 | 16.65 | 16.58 | 16.62 | 1,940 | +0.10(+0.59%) |
Jan 15, 2020 | 16.54 | 16.56 | 16.38 | 16.52 | 4,345 | +0.08(+0.48%) |
Jan 14, 2020 | 16.49 | 16.65 | 16.42 | 16.44 | 5,245 | -0.07(-0.43%) |
Jan 13, 2020 | 16.40 | 16.52 | 16.23 | 16.52 | 3,939 | +0.11(+0.70%) |
Jan 10, 2020 | 16.52 | 16.55 | 16.40 | 16.40 | 2,035 | -0.07(-0.43%) |
Jan 09, 2020 | 16.52 | 16.52 | 16.35 | 16.47 | 126,218 | +0.11(+0.70%) |
Jan 08, 2020 | 16.28 | 16.50 | 16.02 | 16.36 | 8,657 | +0.17(+1.04%) |
Jan 07, 2020 | 16.44 | 16.44 | 16.14 | 16.19 | 50,199 | -0.16(-0.97%) |
Jan 06, 2020 | 16.54 | 16.54 | 16.10 | 16.35 | 2,471 | -0.02(-0.11%) |
Jan 03, 2020 | 16.88 | 16.88 | 16.37 | 16.37 | 1,357 | -0.36(-2.17%) |
Jan 02, 2020 | 16.82 | 17.00 | 16.68 | 16.73 | 2,179 | -0.04(-0.21%) |
Dec 31, 2019 | 16.12 | 16.88 | 16.12 | 16.76 | 1,809 | +0.48(+2.93%) |
Dec 30, 2019 | 16.58 | 16.58 | 16.12 | 16.29 | 10,188 | -0.49(-2.90%) |
Dec 27, 2019 | 16.86 | 16.86 | 16.49 | 16.77 | 6,333 | -0.06(-0.37%) |
Dec 26, 2019 | 16.81 | 16.93 | 16.63 | 16.83 | 18,517 | +0.02(+0.10%) |
Dec 24, 2019 | 16.82 | 16.82 | 16.82 | 16.82 | 232 | -0.07(-0.41%) |
Dec 23, 2019 | 17.00 | 17.00 | 16.82 | 16.89 | 9,682 | +0.02(+0.10%) |
Dec 20, 2019 | 16.49 | 16.87 | 15.86 | 16.87 | 58,501 | +0.38(+2.30%) |
Dec 19, 2019 | 16.66 | 16.66 | 16.16 | 16.49 | 3,634 | -0.20(-1.19%) |
Dec 18, 2019 | 16.70 | 17.26 | 16.68 | 16.69 | 17,318 | +0.10(+0.62%) |
Dec 17, 2019 | 16.39 | 16.65 | 16.23 | 16.58 | 5,815 | +0.06(+0.36%) |
Dec 16, 2019 | 16.37 | 16.58 | 16.37 | 16.52 | 11,472 | +0.16(+0.95%) |
Dec 13, 2019 | 16.36 | 16.37 | 16.27 | 16.37 | 3,714 | +0.15(+0.90%) |
Dec 12, 2019 | 16.36 | 16.36 | 16.22 | 16.22 | 1,397 | -0.15(-0.90%) |
Dec 11, 2019 | 16.21 | 16.50 | 16.21 | 16.37 | 1,463 | -0.09(-0.52%) |
Dec 10, 2019 | 16.18 | 16.47 | 15.95 | 16.45 | 6,942 | +0.30(+1.87%) |
Dec 09, 2019 | 16.40 | 16.40 | 16.13 | 16.15 | 4,261 | -0.09(-0.53%) |
Dec 06, 2019 | 16.45 | 16.45 | 16.24 | 16.24 | 6,732 | -0.16(-0.95%) |
Dec 05, 2019 | 16.14 | 16.45 | 16.14 | 16.39 | 15,056 | +0.18(+1.12%) |
Dec 04, 2019 | 16.29 | 16.29 | 16.18 | 16.21 | 1,404 | -0.05(-0.32%) |
Dec 03, 2019 | 16.25 | 16.38 | 16.25 | 16.27 | 1,275 | -0.09(-0.53%) |
Dec 02, 2019 | 16.29 | 16.45 | 15.98 | 16.35 | 4,236 | +0.06(+0.37%) |
Nov 29, 2019 | 16.29 | 16.29 | 16.29 | 16.29 | 812 | -0.13(-0.79%) |
Nov 27, 2019 | 16.43 | 16.43 | 16.42 | 16.42 | 812 | +0.22(+1.33%) |
Nov 26, 2019 | 16.37 | 16.45 | 16.20 | 16.20 | 4,022 | -0.24(-1.47%) |
Nov 25, 2019 | 16.31 | 16.48 | 16.30 | 16.45 | 5,050 | +0.07(+0.42%) |
Nov 22, 2019 | 16.27 | 16.45 | 16.27 | 16.38 | 2,785 | +0.06(+0.37%) |
Nov 21, 2019 | 16.39 | 16.39 | 16.32 | 16.32 | 1,244 | +0.16(+0.96%) |
Nov 20, 2019 | 16.58 | 16.58 | 16.16 | 16.16 | 11,903 | -0.29(-1.78%) |
Nov 19, 2019 | 16.33 | 16.45 | 16.32 | 16.45 | 4,225 | +0.15(+0.95%) |
Nov 18, 2019 | 16.38 | 16.45 | 16.25 | 16.30 | 5,982 | +0.06(+0.37%) |
Nov 15, 2019 | 16.28 | 16.50 | 16.15 | 16.24 | 4,294 | +0.09(+0.53%) |
Nov 14, 2019 | 16.23 | 16.23 | 15.94 | 16.15 | 1,585 | -0.28(-1.68%) |
Nov 13, 2019 | 15.88 | 16.43 | 15.88 | 16.43 | 539 | +0.09(+0.58%) |
Nov 12, 2019 | 16.28 | 16.37 | 16.28 | 16.33 | 10,906 | +0.01(+0.05%) |
Nov 11, 2019 | 16.33 | 16.33 | 16.25 | 16.33 | 5,128 | +0.20(+1.23%) |
Nov 08, 2019 | 16.15 | 16.31 | 16.13 | 16.13 | 1,392 | -0.03(-0.16%) |
Nov 07, 2019 | 16.15 | 16.33 | 16.02 | 16.15 | 6,006 | +0.04(+0.27%) |
Nov 06, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 355 | -0.24(-1.48%) |
Nov 05, 2019 | 15.71 | 16.35 | 15.71 | 16.35 | 4,068 | +0.30(+1.88%) |
Nov 04, 2019 | 16.35 | 16.35 | 16.05 | 16.05 | 2,776 | -0.09(-0.59%) |