Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.47 | 15.50 | 15.22 | 15.29 | 868,926 | -0.21(-1.34%) |
Jan 30, 2020 | 15.98 | 16.00 | 15.47 | 15.50 | 1,010,264 | -0.53(-3.32%) |
Jan 29, 2020 | 16.09 | 16.12 | 15.98 | 16.03 | 634,234 | -0.11(-0.67%) |
Jan 28, 2020 | 16.05 | 16.20 | 16.03 | 16.14 | 459,765 | +0.12(+0.73%) |
Jan 27, 2020 | 16.17 | 16.23 | 16.01 | 16.02 | 572,204 | -0.24(-1.48%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.18 | 16.27 | 699,374 | -0.22(-1.31%) |
Jan 23, 2020 | 16.23 | 16.58 | 16.14 | 16.48 | 862,363 | +0.25(+1.54%) |
Jan 22, 2020 | 16.48 | 16.51 | 16.20 | 16.23 | 636,571 | -0.17(-1.06%) |
Jan 21, 2020 | 16.20 | 16.46 | 16.12 | 16.41 | 900,677 | +0.24(+1.49%) |
Jan 17, 2020 | 16.14 | 16.22 | 16.07 | 16.17 | 723,424 | +0.08(+0.52%) |
Jan 16, 2020 | 16.01 | 16.22 | 15.98 | 16.08 | 641,329 | +0.14(+0.89%) |
Jan 15, 2020 | 15.88 | 16.04 | 15.86 | 15.94 | 802,716 | +0.08(+0.52%) |
Jan 14, 2020 | 15.80 | 15.88 | 15.67 | 15.86 | 667,257 | +0.08(+0.53%) |
Jan 13, 2020 | 15.66 | 15.87 | 15.65 | 15.78 | 791,355 | +0.10(+0.64%) |
Jan 10, 2020 | 15.53 | 15.68 | 15.43 | 15.68 | 857,382 | +0.18(+1.18%) |
Jan 09, 2020 | 15.66 | 15.76 | 15.46 | 15.49 | 807,429 | -0.17(-1.12%) |
Jan 08, 2020 | 15.62 | 15.72 | 15.56 | 15.67 | 581,170 | +0.07(+0.43%) |
Jan 07, 2020 | 15.84 | 15.94 | 15.55 | 15.60 | 792,199 | -0.33(-2.09%) |
Jan 06, 2020 | 15.57 | 15.99 | 15.53 | 15.93 | 885,698 | +0.36(+2.30%) |
Jan 03, 2020 | 15.33 | 15.65 | 15.30 | 15.58 | 708,272 | +0.13(+0.86%) |
Jan 02, 2020 | 16.07 | 16.08 | 15.33 | 15.44 | 1,392,153 | -0.51(-3.18%) |
Dec 31, 2019 | 15.87 | 16.03 | 15.81 | 15.95 | 2,401,392 | +0.08(+0.52%) |
Dec 30, 2019 | 15.79 | 15.95 | 15.74 | 15.87 | 1,079,594 | +0.03(+0.21%) |
Dec 27, 2019 | 15.76 | 15.83 | 15.69 | 15.83 | 927,247 | +0.12(+0.79%) |
Dec 26, 2019 | 15.68 | 15.74 | 15.56 | 15.71 | 819,428 | +0.05(+0.32%) |
Dec 24, 2019 | 15.65 | 15.69 | 15.53 | 15.66 | 318,422 | +0.04(+0.27%) |
Dec 23, 2019 | 15.77 | 15.81 | 15.53 | 15.62 | 816,961 | -0.13(-0.84%) |
Dec 20, 2019 | 15.87 | 15.93 | 15.72 | 15.75 | 2,525,731 | -0.07(-0.47%) |
Dec 19, 2019 | 15.93 | 15.99 | 15.77 | 15.83 | 1,008,527 | -0.08(-0.52%) |
Dec 18, 2019 | 15.55 | 15.95 | 15.48 | 15.91 | 1,015,459 | +0.39(+2.52%) |
Dec 17, 2019 | 15.63 | 15.72 | 15.45 | 15.52 | 1,511,864 | -0.33(-2.10%) |
Dec 16, 2019 | 15.81 | 15.88 | 15.61 | 15.85 | 866,080 | +0.07(+0.47%) |
Dec 13, 2019 | 15.93 | 16.02 | 15.64 | 15.78 | 1,688,791 | -0.13(-0.84%) |
Dec 12, 2019 | 16.26 | 16.35 | 15.90 | 15.91 | 1,437,969 | -0.35(-2.17%) |
Dec 11, 2019 | 16.82 | 16.82 | 16.24 | 16.26 | 996,982 | -0.53(-3.13%) |
Dec 10, 2019 | 16.88 | 16.94 | 16.78 | 16.79 | 1,539,394 | -0.06(-0.34%) |
Dec 09, 2019 | 16.70 | 16.88 | 16.60 | 16.85 | 1,401,515 | +0.12(+0.74%) |
Dec 06, 2019 | 16.71 | 16.89 | 16.64 | 16.72 | 1,095,912 | +0.07(+0.39%) |
Dec 05, 2019 | 16.71 | 16.77 | 16.59 | 16.66 | 576,698 | -0.07(-0.39%) |
Dec 04, 2019 | 16.70 | 16.94 | 16.70 | 16.72 | 837,474 | +0.01(+0.05%) |
Dec 03, 2019 | 16.66 | 16.81 | 16.57 | 16.71 | 978,171 | -0.01(-0.05%) |
Dec 02, 2019 | 17.10 | 17.13 | 16.68 | 16.72 | 848,597 | -0.32(-1.88%) |
Nov 29, 2019 | 17.12 | 17.26 | 17.03 | 17.04 | 467,435 | -0.13(-0.77%) |
Nov 27, 2019 | 16.85 | 17.17 | 16.80 | 17.17 | 1,039,109 | +0.32(+1.90%) |
Nov 26, 2019 | 16.83 | 17.03 | 16.81 | 16.85 | 1,041,287 | +0.00(+0.00%) |
Nov 25, 2019 | 16.73 | 17.02 | 16.71 | 16.85 | 734,982 | +0.16(+0.99%) |
Nov 22, 2019 | 16.97 | 16.97 | 16.60 | 16.69 | 939,735 | -0.18(-1.07%) |
Nov 21, 2019 | 16.98 | 16.98 | 16.80 | 16.87 | 620,135 | -0.12(-0.73%) |
Nov 20, 2019 | 17.13 | 17.13 | 16.88 | 16.99 | 767,521 | -0.15(-0.86%) |
Nov 19, 2019 | 17.17 | 17.27 | 17.09 | 17.14 | 692,705 | +0.05(+0.29%) |
Nov 18, 2019 | 17.11 | 17.17 | 17.07 | 17.09 | 999,429 | +0.02(+0.10%) |
Nov 15, 2019 | 17.15 | 17.18 | 17.03 | 17.08 | 1,533,547 | -0.07(-0.38%) |
Nov 14, 2019 | 16.96 | 17.17 | 16.96 | 17.14 | 1,010,477 | +0.19(+1.11%) |
Nov 13, 2019 | 16.87 | 16.99 | 16.79 | 16.95 | 644,379 | +0.03(+0.19%) |
Nov 12, 2019 | 17.08 | 17.23 | 16.86 | 16.92 | 795,561 | -0.19(-1.11%) |
Nov 11, 2019 | 17.04 | 17.20 | 17.04 | 17.11 | 1,320,847 | +0.10(+0.58%) |
Nov 08, 2019 | 17.17 | 17.27 | 16.99 | 17.01 | 2,239,626 | -0.18(-1.05%) |
Nov 07, 2019 | 17.54 | 17.57 | 17.17 | 17.19 | 1,179,748 | -0.31(-1.78%) |
Nov 06, 2019 | 17.64 | 17.85 | 17.50 | 17.50 | 1,367,133 | -0.12(-0.65%) |
Nov 05, 2019 | 17.84 | 17.86 | 17.54 | 17.62 | 1,187,278 | -0.21(-1.15%) |
Nov 04, 2019 | 17.70 | 17.87 | 17.67 | 17.82 | 1,119,943 | +0.12(+0.70%) |