Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.78 | 16.82 | 16.36 | 16.40 | 768,300 | -0.40(-2.38%) |
Jan 30, 2020 | 16.70 | 16.85 | 16.64 | 16.80 | 264,595 | +0.04(+0.24%) |
Jan 29, 2020 | 16.85 | 16.90 | 16.62 | 16.76 | 316,701 | -0.01(-0.06%) |
Jan 28, 2020 | 17.00 | 17.20 | 16.75 | 16.77 | 291,831 | -0.20(-1.18%) |
Jan 27, 2020 | 16.65 | 17.04 | 16.62 | 16.97 | 310,087 | +0.15(+0.89%) |
Jan 24, 2020 | 16.79 | 16.89 | 16.57 | 16.82 | 504,600 | +0.09(+0.54%) |
Jan 23, 2020 | 16.84 | 16.94 | 16.58 | 16.73 | 526,896 | -0.12(-0.71%) |
Jan 22, 2020 | 16.90 | 16.97 | 16.74 | 16.85 | 404,234 | +0.09(+0.51%) |
Jan 21, 2020 | 17.41 | 17.49 | 16.58 | 16.77 | 723,522 | -0.70(-4.04%) |
Jan 17, 2020 | 17.60 | 17.60 | 17.33 | 17.47 | 413,900 | +0.04(+0.23%) |
Jan 16, 2020 | 17.11 | 17.55 | 17.07 | 17.43 | 504,748 | +0.43(+2.53%) |
Jan 15, 2020 | 16.42 | 17.22 | 16.37 | 17.00 | 688,664 | +0.51(+3.09%) |
Jan 14, 2020 | 16.10 | 16.64 | 15.90 | 16.49 | 626,654 | +0.30(+1.85%) |
Jan 13, 2020 | 16.68 | 16.70 | 16.06 | 16.19 | 904,467 | -0.51(-3.05%) |
Jan 10, 2020 | 17.09 | 17.20 | 16.68 | 16.70 | 850,000 | -0.34(-1.97%) |
Jan 09, 2020 | 17.08 | 17.08 | 16.55 | 17.04 | 1,040,904 | +0.05(+0.32%) |
Jan 08, 2020 | 17.09 | 17.18 | 16.89 | 16.98 | 570,280 | -0.09(-0.53%) |
Jan 07, 2020 | 17.50 | 17.58 | 16.98 | 17.07 | 1,146,264 | -0.47(-2.68%) |
Jan 06, 2020 | 17.45 | 17.79 | 16.95 | 17.54 | 1,590,502 | +0.35(+2.04%) |
Jan 03, 2020 | 17.40 | 17.52 | 17.12 | 17.19 | 528,100 | -0.30(-1.72%) |
Jan 02, 2020 | 17.50 | 17.56 | 17.16 | 17.49 | 693,661 | +0.09(+0.52%) |
Dec 31, 2019 | 17.18 | 17.51 | 17.07 | 17.40 | 391,800 | +0.15(+0.87%) |
Dec 30, 2019 | 17.23 | 17.50 | 17.11 | 17.25 | 505,530 | -0.20(-1.15%) |
Dec 27, 2019 | 17.88 | 17.88 | 17.42 | 17.45 | 481,200 | -0.29(-1.63%) |
Dec 26, 2019 | 17.93 | 17.93 | 17.46 | 17.74 | 376,552 | -0.05(-0.28%) |
Dec 24, 2019 | 17.82 | 17.99 | 17.57 | 17.79 | 250,700 | -0.03(-0.17%) |
Dec 23, 2019 | 17.39 | 17.99 | 17.20 | 17.82 | 748,718 | +0.50(+2.92%) |
Dec 20, 2019 | 17.39 | 17.43 | 17.11 | 17.32 | 884,800 | -0.04(-0.20%) |
Dec 19, 2019 | 17.31 | 17.40 | 17.17 | 17.35 | 250,996 | +0.00(+0.00%) |
Dec 18, 2019 | 17.52 | 17.53 | 17.02 | 17.35 | 365,276 | -0.16(-0.91%) |
Dec 17, 2019 | 17.50 | 17.60 | 17.28 | 17.51 | 556,787 | +0.01(+0.03%) |
Dec 16, 2019 | 17.67 | 17.87 | 17.40 | 17.50 | 475,236 | -0.14(-0.77%) |
Dec 13, 2019 | 17.63 | 18.02 | 17.54 | 17.64 | 429,200 | -0.13(-0.73%) |
Dec 12, 2019 | 17.77 | 17.93 | 17.34 | 17.77 | 507,379 | -0.07(-0.39%) |
Dec 11, 2019 | 18.45 | 18.54 | 17.74 | 17.84 | 467,311 | -0.54(-2.94%) |
Dec 10, 2019 | 18.48 | 18.69 | 18.24 | 18.38 | 390,441 | -0.12(-0.65%) |
Dec 09, 2019 | 18.29 | 18.78 | 18.26 | 18.50 | 423,195 | -0.13(-0.70%) |
Dec 06, 2019 | 18.44 | 18.63 | 18.26 | 18.63 | 349,100 | +0.28(+1.53%) |
Dec 05, 2019 | 18.78 | 18.99 | 18.28 | 18.35 | 343,584 | -0.41(-2.21%) |
Dec 04, 2019 | 18.78 | 18.86 | 18.40 | 18.77 | 490,722 | +0.05(+0.29%) |
Dec 03, 2019 | 18.85 | 18.97 | 18.30 | 18.71 | 362,064 | -0.23(-1.21%) |
Dec 02, 2019 | 18.78 | 19.10 | 18.67 | 18.94 | 710,426 | +0.28(+1.50%) |
Nov 29, 2019 | 18.78 | 18.85 | 18.40 | 18.66 | 145,400 | -0.14(-0.74%) |
Nov 27, 2019 | 18.53 | 18.98 | 18.36 | 18.80 | 363,300 | +0.35(+1.90%) |
Nov 26, 2019 | 18.83 | 18.86 | 18.40 | 18.45 | 427,186 | -0.42(-2.23%) |
Nov 25, 2019 | 18.55 | 19.10 | 18.55 | 18.87 | 451,715 | +0.32(+1.73%) |
Nov 22, 2019 | 18.44 | 18.65 | 18.13 | 18.55 | 447,900 | +0.11(+0.60%) |
Nov 21, 2019 | 18.84 | 18.96 | 18.23 | 18.44 | 384,290 | -0.40(-2.12%) |
Nov 20, 2019 | 18.40 | 18.98 | 18.39 | 18.84 | 613,057 | +0.31(+1.67%) |
Nov 19, 2019 | 18.48 | 18.95 | 18.44 | 18.53 | 642,416 | +0.10(+0.54%) |
Nov 18, 2019 | 18.50 | 18.80 | 18.18 | 18.43 | 395,092 | -0.22(-1.18%) |
Nov 15, 2019 | 18.74 | 18.81 | 18.52 | 18.65 | 287,300 | +0.11(+0.59%) |
Nov 14, 2019 | 18.80 | 18.85 | 18.38 | 18.54 | 659,031 | -0.27(-1.44%) |
Nov 13, 2019 | 19.04 | 19.15 | 18.53 | 18.81 | 353,224 | -0.39(-2.06%) |
Nov 12, 2019 | 19.14 | 19.51 | 18.95 | 19.20 | 500,505 | +0.05(+0.29%) |
Nov 11, 2019 | 18.76 | 19.25 | 18.36 | 19.15 | 547,583 | +0.35(+1.86%) |
Nov 08, 2019 | 18.50 | 19.10 | 18.36 | 18.80 | 695,700 | +0.32(+1.73%) |
Nov 07, 2019 | 18.88 | 18.93 | 17.90 | 18.48 | 547,494 | -0.26(-1.39%) |
Nov 06, 2019 | 18.50 | 19.57 | 18.34 | 18.74 | 931,301 | +0.40(+2.18%) |
Nov 05, 2019 | 17.90 | 18.53 | 16.98 | 18.34 | 1,371,598 | +2.09(+12.86%) |
Nov 04, 2019 | 16.46 | 16.63 | 15.97 | 16.25 | 555,992 | -0.03(-0.18%) |