Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.50 | 17.53 | 17.15 | 17.18 | 177,170 | -0.34(-1.93%) |
Jan 30, 2020 | 17.46 | 17.60 | 17.33 | 17.52 | 214,776 | +0.01(+0.05%) |
Jan 29, 2020 | 17.54 | 17.66 | 17.48 | 17.51 | 311,153 | -0.03(-0.19%) |
Jan 28, 2020 | 17.63 | 17.74 | 17.50 | 17.54 | 205,005 | -0.04(-0.23%) |
Jan 27, 2020 | 17.71 | 17.85 | 17.57 | 17.58 | 171,883 | -0.23(-1.29%) |
Jan 24, 2020 | 17.83 | 17.92 | 17.71 | 17.81 | 178,749 | +0.02(+0.14%) |
Jan 23, 2020 | 17.83 | 17.83 | 17.64 | 17.79 | 142,630 | -0.06(-0.32%) |
Jan 22, 2020 | 18.04 | 18.06 | 17.78 | 17.85 | 202,823 | -0.08(-0.46%) |
Jan 21, 2020 | 18.06 | 18.12 | 17.81 | 17.93 | 112,636 | -0.16(-0.91%) |
Jan 17, 2020 | 18.15 | 18.18 | 18.00 | 18.09 | 146,690 | -0.02(-0.14%) |
Jan 16, 2020 | 18.08 | 18.28 | 17.99 | 18.12 | 175,342 | +0.16(+0.87%) |
Jan 15, 2020 | 17.91 | 18.05 | 17.88 | 17.96 | 122,651 | +0.05(+0.28%) |
Jan 14, 2020 | 17.88 | 18.01 | 17.75 | 17.91 | 107,040 | +0.10(+0.55%) |
Jan 13, 2020 | 17.71 | 17.89 | 17.58 | 17.81 | 230,266 | +0.18(+1.03%) |
Jan 10, 2020 | 17.61 | 17.71 | 17.52 | 17.63 | 125,925 | +0.12(+0.71%) |
Jan 09, 2020 | 17.92 | 17.92 | 17.50 | 17.51 | 117,900 | -0.38(-2.14%) |
Jan 08, 2020 | 17.99 | 18.07 | 17.83 | 17.89 | 146,439 | -0.08(-0.45%) |
Jan 07, 2020 | 17.76 | 17.98 | 17.69 | 17.97 | 131,018 | +0.20(+1.15%) |
Jan 06, 2020 | 17.65 | 17.85 | 17.55 | 17.77 | 74,107 | +0.05(+0.28%) |
Jan 03, 2020 | 17.50 | 17.80 | 17.48 | 17.72 | 211,272 | +0.05(+0.28%) |
Jan 02, 2020 | 17.65 | 17.69 | 17.35 | 17.67 | 244,033 | +0.02(+0.14%) |
Dec 31, 2019 | 17.74 | 17.83 | 17.60 | 17.65 | 95,943 | -0.10(-0.55%) |
Dec 30, 2019 | 17.85 | 17.86 | 17.73 | 17.74 | 369,658 | -0.10(-0.55%) |
Dec 27, 2019 | 17.86 | 18.04 | 17.80 | 17.84 | 170,539 | -0.02(-0.09%) |
Dec 26, 2019 | 18.03 | 18.10 | 17.78 | 17.86 | 136,685 | -0.17(-0.95%) |
Dec 24, 2019 | 17.96 | 18.08 | 17.83 | 18.03 | 73,000 | +0.15(+0.87%) |
Dec 23, 2019 | 17.93 | 17.93 | 17.67 | 17.87 | 111,053 | +0.03(+0.18%) |
Dec 20, 2019 | 17.04 | 17.91 | 16.81 | 17.84 | 499,718 | +0.85(+4.99%) |
Dec 19, 2019 | 17.12 | 17.15 | 16.94 | 16.99 | 124,958 | -0.14(-0.81%) |
Dec 18, 2019 | 17.17 | 17.30 | 17.08 | 17.13 | 103,591 | +0.06(+0.33%) |
Dec 17, 2019 | 16.95 | 17.08 | 16.91 | 17.08 | 387,377 | +0.20(+1.21%) |
Dec 16, 2019 | 16.81 | 17.02 | 16.81 | 16.87 | 142,546 | +0.12(+0.73%) |
Dec 13, 2019 | 16.75 | 16.80 | 16.61 | 16.75 | 122,076 | -0.03(-0.19%) |
Dec 12, 2019 | 16.73 | 16.88 | 16.68 | 16.78 | 88,705 | +0.00(+0.00%) |
Dec 11, 2019 | 16.79 | 16.85 | 16.71 | 16.78 | 48,730 | -0.03(-0.19%) |
Dec 10, 2019 | 16.79 | 16.88 | 16.77 | 16.81 | 84,104 | -0.04(-0.24%) |
Dec 09, 2019 | 16.72 | 16.93 | 16.65 | 16.86 | 78,131 | +0.10(+0.58%) |
Dec 06, 2019 | 16.87 | 17.03 | 16.74 | 16.76 | 114,102 | -0.04(-0.24%) |
Dec 05, 2019 | 16.70 | 16.83 | 16.64 | 16.80 | 82,595 | +0.14(+0.83%) |
Dec 04, 2019 | 16.68 | 16.79 | 16.55 | 16.66 | 102,014 | +0.04(+0.24%) |
Dec 03, 2019 | 16.58 | 16.69 | 16.50 | 16.62 | 75,409 | -0.05(-0.29%) |
Dec 02, 2019 | 16.86 | 16.89 | 16.61 | 16.67 | 128,342 | -0.15(-0.92%) |
Nov 29, 2019 | 16.99 | 16.99 | 16.82 | 16.82 | 34,476 | -0.20(-1.15%) |
Nov 27, 2019 | 17.04 | 17.08 | 16.97 | 17.02 | 73,736 | +0.07(+0.38%) |
Nov 26, 2019 | 16.79 | 17.00 | 16.77 | 16.95 | 99,979 | +0.15(+0.87%) |
Nov 25, 2019 | 16.43 | 16.81 | 16.42 | 16.81 | 105,328 | +0.41(+2.48%) |
Nov 22, 2019 | 16.44 | 16.44 | 16.28 | 16.40 | 83,552 | +0.07(+0.45%) |
Nov 21, 2019 | 16.47 | 16.47 | 16.18 | 16.33 | 164,536 | -0.07(-0.45%) |
Nov 20, 2019 | 16.60 | 16.64 | 16.34 | 16.40 | 193,920 | -0.28(-1.66%) |
Nov 19, 2019 | 16.57 | 16.73 | 16.55 | 16.68 | 102,305 | +0.06(+0.34%) |
Nov 18, 2019 | 16.59 | 16.67 | 16.50 | 16.62 | 82,622 | +0.02(+0.10%) |
Nov 15, 2019 | 16.73 | 16.86 | 16.57 | 16.60 | 76,190 | -0.09(-0.54%) |
Nov 14, 2019 | 16.46 | 16.72 | 16.46 | 16.69 | 91,946 | +0.15(+0.94%) |
Nov 13, 2019 | 16.49 | 16.64 | 16.44 | 16.54 | 172,467 | +0.02(+0.15%) |
Nov 12, 2019 | 16.45 | 16.52 | 16.38 | 16.51 | 124,611 | +0.14(+0.85%) |
Nov 11, 2019 | 16.39 | 16.47 | 16.30 | 16.37 | 188,291 | -0.04(-0.25%) |
Nov 08, 2019 | 16.41 | 16.53 | 16.33 | 16.42 | 148,578 | +0.03(+0.20%) |
Nov 07, 2019 | 16.42 | 16.50 | 16.32 | 16.38 | 113,937 | +0.05(+0.30%) |
Nov 06, 2019 | 16.33 | 16.48 | 16.21 | 16.33 | 132,120 | -0.06(-0.35%) |
Nov 05, 2019 | 16.29 | 16.44 | 16.20 | 16.39 | 142,541 | +0.19(+1.16%) |
Nov 04, 2019 | 16.06 | 16.24 | 16.03 | 16.20 | 105,181 | +0.22(+1.38%) |