Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.21 | 17.26 | 16.70 | 16.85 | 1,079,422 | -0.32(-1.89%) |
Jan 30, 2020 | 17.12 | 17.40 | 16.96 | 17.18 | 1,655,124 | -0.13(-0.73%) |
Jan 29, 2020 | 17.45 | 17.57 | 17.13 | 17.30 | 621,368 | -0.12(-0.68%) |
Jan 28, 2020 | 17.64 | 17.73 | 17.38 | 17.42 | 821,049 | -0.09(-0.50%) |
Jan 27, 2020 | 17.19 | 17.79 | 17.13 | 17.51 | 1,670,033 | -0.10(-0.58%) |
Jan 24, 2020 | 17.99 | 18.06 | 17.32 | 17.61 | 1,039,878 | -0.37(-2.07%) |
Jan 23, 2020 | 17.83 | 18.02 | 17.63 | 17.98 | 925,797 | -0.01(-0.04%) |
Jan 22, 2020 | 18.51 | 18.51 | 17.90 | 17.99 | 898,874 | -0.36(-1.98%) |
Jan 21, 2020 | 18.39 | 18.51 | 18.16 | 18.36 | 1,213,739 | -0.25(-1.32%) |
Jan 17, 2020 | 18.50 | 18.66 | 18.28 | 18.60 | 1,445,799 | +0.19(+1.03%) |
Jan 16, 2020 | 17.94 | 18.49 | 17.83 | 18.41 | 1,781,492 | +0.64(+3.61%) |
Jan 15, 2020 | 17.68 | 17.88 | 17.52 | 17.77 | 959,507 | -0.06(-0.31%) |
Jan 14, 2020 | 17.87 | 18.07 | 17.73 | 17.83 | 1,023,431 | -0.05(-0.27%) |
Jan 13, 2020 | 17.99 | 18.06 | 17.67 | 17.87 | 1,107,666 | -0.13(-0.70%) |
Jan 10, 2020 | 17.81 | 18.14 | 17.59 | 18.00 | 1,359,258 | +0.13(+0.71%) |
Jan 09, 2020 | 17.59 | 17.88 | 17.37 | 17.87 | 1,027,921 | +0.25(+1.44%) |
Jan 08, 2020 | 17.88 | 18.05 | 17.56 | 17.62 | 979,117 | -0.17(-0.93%) |
Jan 07, 2020 | 17.53 | 17.86 | 17.41 | 17.79 | 1,241,647 | +0.19(+1.08%) |
Jan 06, 2020 | 17.33 | 17.91 | 17.29 | 17.60 | 1,549,730 | +0.16(+0.91%) |
Jan 03, 2020 | 17.29 | 17.65 | 17.22 | 17.44 | 1,068,431 | -0.14(-0.81%) |
Jan 02, 2020 | 17.71 | 17.77 | 17.35 | 17.58 | 1,184,238 | -0.13(-0.76%) |
Dec 31, 2019 | 17.64 | 17.96 | 17.52 | 17.71 | 1,011,958 | +0.06(+0.31%) |
Dec 30, 2019 | 17.45 | 17.79 | 17.25 | 17.66 | 830,069 | +0.28(+1.64%) |
Dec 27, 2019 | 17.60 | 17.64 | 17.26 | 17.37 | 839,129 | -0.13(-0.72%) |
Dec 26, 2019 | 17.55 | 17.83 | 17.35 | 17.50 | 826,709 | +0.08(+0.45%) |
Dec 24, 2019 | 17.39 | 17.53 | 17.31 | 17.42 | 292,090 | +0.06(+0.36%) |
Dec 23, 2019 | 17.48 | 17.48 | 17.21 | 17.36 | 760,913 | +0.00(+0.00%) |
Dec 20, 2019 | 17.37 | 17.56 | 17.25 | 17.36 | 4,014,985 | +0.04(+0.23%) |
Dec 19, 2019 | 17.25 | 17.41 | 17.06 | 17.32 | 1,479,321 | +0.07(+0.41%) |
Dec 18, 2019 | 16.97 | 17.33 | 16.82 | 17.25 | 1,953,333 | +0.34(+2.01%) |
Dec 17, 2019 | 16.59 | 16.96 | 16.31 | 16.91 | 3,933,953 | +1.30(+8.32%) |
Dec 16, 2019 | 15.97 | 15.97 | 15.59 | 15.61 | 1,374,302 | -0.10(-0.65%) |
Dec 13, 2019 | 16.07 | 16.08 | 15.59 | 15.71 | 1,373,281 | -0.38(-2.36%) |
Dec 12, 2019 | 15.57 | 16.13 | 15.43 | 16.09 | 1,492,305 | +0.56(+3.62%) |
Dec 11, 2019 | 15.55 | 15.60 | 15.37 | 15.53 | 1,122,897 | -0.14(-0.91%) |
Dec 10, 2019 | 15.42 | 15.72 | 15.33 | 15.67 | 1,133,070 | +0.15(+0.98%) |
Dec 09, 2019 | 15.17 | 15.60 | 15.13 | 15.52 | 1,520,401 | +0.28(+1.81%) |
Dec 06, 2019 | 15.11 | 15.33 | 15.01 | 15.24 | 1,776,958 | +0.35(+2.32%) |
Dec 05, 2019 | 14.91 | 15.07 | 14.84 | 14.90 | 1,490,978 | +0.03(+0.21%) |
Dec 04, 2019 | 14.69 | 15.08 | 14.67 | 14.87 | 2,258,846 | +0.31(+2.16%) |
Dec 03, 2019 | 14.89 | 15.54 | 14.50 | 14.55 | 3,773,751 | -0.52(-3.45%) |
Dec 02, 2019 | 15.15 | 15.28 | 14.87 | 15.07 | 3,580,039 | -0.08(-0.52%) |
Nov 29, 2019 | 15.46 | 15.55 | 15.12 | 15.15 | 1,240,630 | -0.22(-1.43%) |
Nov 27, 2019 | 14.21 | 16.05 | 13.99 | 15.37 | 10,209,665 | +0.35(+2.36%) |
Nov 26, 2019 | 14.55 | 15.21 | 14.52 | 15.02 | 5,034,272 | +0.50(+3.47%) |
Nov 25, 2019 | 14.28 | 14.56 | 14.06 | 14.51 | 3,553,967 | +0.33(+2.33%) |
Nov 22, 2019 | 13.77 | 14.28 | 13.56 | 14.18 | 2,014,563 | +0.60(+4.40%) |
Nov 21, 2019 | 13.60 | 13.70 | 13.31 | 13.58 | 1,716,303 | +0.05(+0.41%) |
Nov 20, 2019 | 13.81 | 13.86 | 13.46 | 13.53 | 1,658,806 | -0.45(-3.21%) |
Nov 19, 2019 | 14.05 | 14.16 | 13.73 | 13.98 | 1,490,170 | -0.24(-1.72%) |
Nov 18, 2019 | 14.17 | 14.30 | 13.91 | 14.22 | 1,013,879 | +0.06(+0.44%) |
Nov 15, 2019 | 13.90 | 14.16 | 13.63 | 14.16 | 1,084,472 | +0.34(+2.45%) |
Nov 14, 2019 | 13.84 | 13.99 | 13.73 | 13.82 | 738,109 | +0.06(+0.46%) |
Nov 13, 2019 | 13.81 | 13.91 | 13.51 | 13.76 | 1,035,947 | -0.22(-1.58%) |
Nov 12, 2019 | 14.17 | 14.36 | 13.94 | 13.98 | 912,302 | -0.18(-1.28%) |
Nov 11, 2019 | 13.99 | 14.19 | 13.84 | 14.16 | 699,725 | +0.06(+0.39%) |
Nov 08, 2019 | 14.34 | 14.43 | 14.01 | 14.10 | 981,806 | -0.35(-2.40%) |
Nov 07, 2019 | 14.57 | 14.87 | 14.06 | 14.45 | 1,910,862 | +0.09(+0.60%) |
Nov 06, 2019 | 14.30 | 14.38 | 14.06 | 14.36 | 1,106,383 | +0.06(+0.44%) |
Nov 05, 2019 | 14.10 | 14.43 | 14.09 | 14.30 | 1,820,958 | +0.35(+2.54%) |
Nov 04, 2019 | 13.73 | 13.98 | 13.54 | 13.95 | 886,935 | +0.39(+2.84%) |