Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.12 | 16.12 | 15.72 | 15.76 | 108,700 | -0.42(-2.60%) |
Jan 30, 2020 | 16.34 | 16.53 | 16.01 | 16.18 | 70,285 | -0.34(-2.06%) |
Jan 29, 2020 | 16.76 | 16.82 | 16.49 | 16.52 | 43,011 | -0.18(-1.08%) |
Jan 28, 2020 | 16.70 | 16.78 | 16.50 | 16.70 | 47,870 | +0.16(+0.97%) |
Jan 27, 2020 | 16.63 | 16.86 | 16.51 | 16.54 | 97,817 | -0.43(-2.53%) |
Jan 24, 2020 | 17.30 | 17.30 | 16.83 | 16.97 | 96,500 | -0.19(-1.11%) |
Jan 23, 2020 | 17.23 | 17.31 | 17.00 | 17.16 | 110,602 | -0.03(-0.17%) |
Jan 22, 2020 | 17.46 | 17.56 | 17.14 | 17.19 | 82,716 | -0.11(-0.64%) |
Jan 21, 2020 | 17.30 | 17.53 | 17.18 | 17.30 | 103,145 | -0.01(-0.06%) |
Jan 17, 2020 | 17.63 | 17.63 | 17.28 | 17.31 | 71,800 | -0.17(-0.94%) |
Jan 16, 2020 | 17.16 | 17.71 | 17.16 | 17.48 | 78,406 | +0.50(+2.92%) |
Jan 15, 2020 | 17.15 | 17.28 | 16.79 | 16.98 | 162,915 | -0.21(-1.22%) |
Jan 14, 2020 | 17.29 | 17.41 | 16.87 | 17.19 | 88,561 | -0.14(-0.81%) |
Jan 13, 2020 | 17.01 | 17.35 | 16.96 | 17.33 | 119,188 | +0.44(+2.61%) |
Jan 10, 2020 | 17.17 | 17.17 | 16.79 | 16.89 | 88,800 | -0.26(-1.52%) |
Jan 09, 2020 | 17.35 | 17.70 | 17.11 | 17.15 | 110,348 | -0.05(-0.29%) |
Jan 08, 2020 | 16.98 | 17.28 | 16.97 | 17.20 | 161,271 | +0.28(+1.65%) |
Jan 07, 2020 | 16.82 | 16.94 | 16.59 | 16.92 | 66,155 | +0.12(+0.71%) |
Jan 06, 2020 | 16.82 | 17.07 | 16.62 | 16.80 | 132,792 | -0.18(-1.06%) |
Jan 03, 2020 | 16.85 | 17.13 | 16.58 | 16.98 | 181,900 | -0.05(-0.29%) |
Jan 02, 2020 | 17.10 | 17.19 | 16.58 | 17.03 | 126,024 | +0.14(+0.83%) |
Dec 31, 2019 | 16.87 | 17.05 | 16.56 | 16.89 | 309,500 | -0.03(-0.18%) |
Dec 30, 2019 | 16.60 | 16.95 | 16.16 | 16.92 | 111,124 | +0.42(+2.55%) |
Dec 27, 2019 | 16.66 | 16.75 | 16.38 | 16.50 | 98,500 | -0.19(-1.14%) |
Dec 26, 2019 | 16.25 | 16.74 | 16.20 | 16.69 | 70,806 | +0.46(+2.83%) |
Dec 24, 2019 | 16.08 | 16.28 | 15.89 | 16.23 | 41,700 | +0.11(+0.68%) |
Dec 23, 2019 | 16.22 | 16.34 | 16.09 | 16.12 | 49,646 | -0.15(-0.92%) |
Dec 20, 2019 | 16.26 | 16.29 | 15.90 | 16.27 | 718,900 | +0.05(+0.34%) |
Dec 19, 2019 | 16.09 | 16.22 | 15.84 | 16.21 | 78,718 | +0.09(+0.59%) |
Dec 18, 2019 | 16.18 | 16.30 | 15.88 | 16.12 | 97,905 | -0.02(-0.12%) |
Dec 17, 2019 | 16.16 | 16.20 | 15.86 | 16.14 | 86,291 | +0.07(+0.44%) |
Dec 16, 2019 | 16.84 | 16.90 | 15.97 | 16.07 | 139,102 | -0.62(-3.71%) |
Dec 13, 2019 | 16.80 | 17.22 | 16.61 | 16.69 | 167,400 | -0.04(-0.24%) |
Dec 12, 2019 | 16.02 | 16.78 | 16.02 | 16.73 | 174,772 | +0.73(+4.56%) |
Dec 11, 2019 | 15.89 | 16.06 | 15.76 | 16.00 | 126,141 | +0.22(+1.39%) |
Dec 10, 2019 | 15.51 | 15.98 | 15.40 | 15.78 | 90,606 | +0.25(+1.61%) |
Dec 09, 2019 | 15.48 | 15.60 | 15.42 | 15.53 | 80,266 | +0.00(+0.00%) |
Dec 06, 2019 | 15.48 | 15.79 | 15.47 | 15.53 | 119,400 | +0.14(+0.91%) |
Dec 05, 2019 | 15.32 | 15.54 | 15.32 | 15.39 | 90,864 | +0.13(+0.85%) |
Dec 04, 2019 | 15.34 | 15.44 | 15.23 | 15.26 | 93,650 | +0.02(+0.13%) |
Dec 03, 2019 | 15.14 | 15.27 | 15.05 | 15.24 | 96,806 | -0.10(-0.65%) |
Dec 02, 2019 | 15.85 | 15.85 | 15.30 | 15.34 | 95,614 | -0.50(-3.16%) |
Nov 29, 2019 | 15.86 | 16.01 | 15.77 | 15.84 | 52,300 | -0.13(-0.81%) |
Nov 27, 2019 | 15.85 | 16.03 | 15.63 | 15.97 | 85,100 | +0.20(+1.27%) |
Nov 26, 2019 | 15.74 | 15.81 | 15.53 | 15.77 | 136,762 | +0.08(+0.51%) |
Nov 25, 2019 | 15.24 | 15.73 | 15.24 | 15.69 | 91,099 | +0.49(+3.22%) |
Nov 22, 2019 | 15.34 | 15.34 | 15.13 | 15.20 | 66,500 | -0.08(-0.52%) |
Nov 21, 2019 | 15.45 | 15.45 | 15.13 | 15.28 | 99,050 | -0.17(-1.10%) |
Nov 20, 2019 | 15.65 | 15.72 | 15.30 | 15.45 | 106,123 | -0.30(-1.90%) |
Nov 19, 2019 | 15.60 | 15.82 | 15.46 | 15.75 | 77,919 | +0.23(+1.48%) |
Nov 18, 2019 | 15.71 | 15.71 | 15.47 | 15.52 | 73,345 | -0.25(-1.59%) |
Nov 15, 2019 | 15.86 | 16.00 | 15.72 | 15.77 | 89,400 | +0.03(+0.19%) |
Nov 14, 2019 | 15.90 | 15.97 | 15.72 | 15.74 | 67,819 | -0.13(-0.82%) |
Nov 13, 2019 | 15.78 | 16.03 | 15.61 | 15.87 | 105,913 | -0.03(-0.19%) |
Nov 12, 2019 | 15.99 | 16.30 | 15.83 | 15.90 | 74,987 | -0.03(-0.19%) |
Nov 11, 2019 | 16.06 | 16.06 | 15.84 | 15.93 | 90,087 | -0.21(-1.33%) |
Nov 08, 2019 | 15.91 | 16.17 | 15.82 | 16.14 | 124,700 | +0.29(+1.80%) |
Nov 07, 2019 | 15.92 | 16.00 | 15.73 | 15.86 | 128,391 | +0.09(+0.57%) |
Nov 06, 2019 | 15.77 | 15.87 | 15.70 | 15.77 | 138,108 | -0.02(-0.13%) |
Nov 05, 2019 | 16.07 | 16.12 | 15.57 | 15.79 | 226,677 | -0.38(-2.35%) |
Nov 04, 2019 | 16.49 | 16.52 | 15.87 | 16.17 | 155,187 | -0.33(-2.00%) |