Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.09 | 18.09 | 17.52 | 17.92 | 48,500 | -0.27(-1.48%) |
Jan 30, 2020 | 17.83 | 18.23 | 17.65 | 18.19 | 62,394 | +0.09(+0.50%) |
Jan 29, 2020 | 18.36 | 18.36 | 18.00 | 18.10 | 33,977 | -0.24(-1.31%) |
Jan 28, 2020 | 18.08 | 18.48 | 18.08 | 18.34 | 73,343 | +0.34(+1.89%) |
Jan 27, 2020 | 17.93 | 18.22 | 17.79 | 18.00 | 55,358 | -0.15(-0.83%) |
Jan 24, 2020 | 18.45 | 18.49 | 17.89 | 18.15 | 52,200 | -0.22(-1.20%) |
Jan 23, 2020 | 18.86 | 18.86 | 18.24 | 18.37 | 58,303 | -0.51(-2.70%) |
Jan 22, 2020 | 18.39 | 18.93 | 18.29 | 18.88 | 42,509 | +0.49(+2.66%) |
Jan 21, 2020 | 18.61 | 18.82 | 18.20 | 18.39 | 63,408 | -0.41(-2.18%) |
Jan 17, 2020 | 18.57 | 19.04 | 18.44 | 18.80 | 115,500 | +0.24(+1.29%) |
Jan 16, 2020 | 18.50 | 18.70 | 18.41 | 18.56 | 42,780 | +0.31(+1.70%) |
Jan 15, 2020 | 18.05 | 18.62 | 18.05 | 18.25 | 74,358 | +0.33(+1.84%) |
Jan 14, 2020 | 17.53 | 18.05 | 17.52 | 17.92 | 64,335 | +0.41(+2.34%) |
Jan 13, 2020 | 17.30 | 17.55 | 16.78 | 17.51 | 106,920 | +0.08(+0.46%) |
Jan 10, 2020 | 17.34 | 17.47 | 17.07 | 17.43 | 47,300 | +0.17(+0.98%) |
Jan 09, 2020 | 17.19 | 17.54 | 17.16 | 17.26 | 48,053 | +0.05(+0.29%) |
Jan 08, 2020 | 17.55 | 17.63 | 17.18 | 17.21 | 69,220 | -0.32(-1.85%) |
Jan 07, 2020 | 17.98 | 18.11 | 17.51 | 17.54 | 60,514 | -0.46(-2.58%) |
Jan 06, 2020 | 17.79 | 18.07 | 17.67 | 18.00 | 73,403 | +0.02(+0.11%) |
Jan 03, 2020 | 18.02 | 18.25 | 17.87 | 17.98 | 51,200 | -0.24(-1.32%) |
Jan 02, 2020 | 18.51 | 18.52 | 17.79 | 18.22 | 80,439 | -0.19(-1.03%) |
Dec 31, 2019 | 18.37 | 18.70 | 18.37 | 18.41 | 70,000 | -0.07(-0.38%) |
Dec 30, 2019 | 18.70 | 18.70 | 18.12 | 18.48 | 68,670 | -0.17(-0.91%) |
Dec 27, 2019 | 18.91 | 18.91 | 18.27 | 18.65 | 76,200 | -0.26(-1.37%) |
Dec 26, 2019 | 19.16 | 19.30 | 18.76 | 18.91 | 61,806 | -0.24(-1.25%) |
Dec 24, 2019 | 18.80 | 19.25 | 18.59 | 19.15 | 126,800 | +0.33(+1.75%) |
Dec 23, 2019 | 18.60 | 19.07 | 18.25 | 18.82 | 119,921 | +0.09(+0.48%) |
Dec 20, 2019 | 18.93 | 19.14 | 18.55 | 18.73 | 351,800 | -0.14(-0.74%) |
Dec 19, 2019 | 18.28 | 18.99 | 18.06 | 18.87 | 161,611 | +0.52(+2.83%) |
Dec 18, 2019 | 18.26 | 18.79 | 18.14 | 18.35 | 228,760 | +0.03(+0.16%) |
Dec 17, 2019 | 18.77 | 18.98 | 18.15 | 18.32 | 206,785 | -0.38(-2.03%) |
Dec 16, 2019 | 18.34 | 19.10 | 18.30 | 18.70 | 290,138 | +0.41(+2.24%) |
Dec 13, 2019 | 18.02 | 18.61 | 17.90 | 18.29 | 214,200 | +0.25(+1.39%) |
Dec 12, 2019 | 17.61 | 18.41 | 17.50 | 18.04 | 174,336 | +0.40(+2.27%) |
Dec 11, 2019 | 17.20 | 17.74 | 16.96 | 17.64 | 133,361 | +0.45(+2.62%) |
Dec 10, 2019 | 16.86 | 17.32 | 16.28 | 17.19 | 197,135 | +0.37(+2.17%) |
Dec 09, 2019 | 19.00 | 19.00 | 16.67 | 16.82 | 318,222 | -2.19(-11.49%) |
Dec 06, 2019 | 18.63 | 19.14 | 18.63 | 19.01 | 234,300 | +0.43(+2.31%) |
Dec 05, 2019 | 18.40 | 18.84 | 18.40 | 18.58 | 113,239 | +0.22(+1.20%) |
Dec 04, 2019 | 18.54 | 18.60 | 18.18 | 18.36 | 133,205 | -0.01(-0.05%) |
Dec 03, 2019 | 17.70 | 18.64 | 17.70 | 18.37 | 153,441 | +0.33(+1.83%) |
Dec 02, 2019 | 18.28 | 18.28 | 17.72 | 18.04 | 114,353 | -0.23(-1.26%) |
Nov 29, 2019 | 18.49 | 18.69 | 18.26 | 18.27 | 97,400 | -0.10(-0.54%) |
Nov 27, 2019 | 17.91 | 18.44 | 17.91 | 18.37 | 132,500 | +0.42(+2.34%) |
Nov 26, 2019 | 17.57 | 18.35 | 17.52 | 17.95 | 149,706 | +0.38(+2.16%) |
Nov 25, 2019 | 17.31 | 17.68 | 16.81 | 17.57 | 157,795 | +0.40(+2.33%) |
Nov 22, 2019 | 18.40 | 18.58 | 17.09 | 17.17 | 175,600 | -1.20(-6.53%) |
Nov 21, 2019 | 17.62 | 18.47 | 17.50 | 18.37 | 177,106 | +0.83(+4.73%) |
Nov 20, 2019 | 16.13 | 17.81 | 15.90 | 17.54 | 390,564 | +1.37(+8.47%) |
Nov 19, 2019 | 16.28 | 16.54 | 15.85 | 16.17 | 144,717 | -0.12(-0.77%) |
Nov 18, 2019 | 15.47 | 16.30 | 15.39 | 16.30 | 139,168 | +0.99(+6.43%) |
Nov 15, 2019 | 14.84 | 15.41 | 14.52 | 15.31 | 121,100 | +0.59(+4.01%) |
Nov 14, 2019 | 15.00 | 15.13 | 14.50 | 14.72 | 131,264 | -0.35(-2.32%) |
Nov 13, 2019 | 15.08 | 15.59 | 14.98 | 15.07 | 110,206 | -0.19(-1.25%) |
Nov 12, 2019 | 14.75 | 15.32 | 14.63 | 15.26 | 116,926 | +0.49(+3.32%) |
Nov 11, 2019 | 15.40 | 15.90 | 14.75 | 14.77 | 144,166 | -0.80(-5.14%) |
Nov 08, 2019 | 15.10 | 15.73 | 14.89 | 15.57 | 131,300 | +0.36(+2.37%) |
Nov 07, 2019 | 15.29 | 16.09 | 14.94 | 15.21 | 147,539 | -0.27(-1.74%) |
Nov 06, 2019 | 14.88 | 15.79 | 14.72 | 15.48 | 184,693 | +0.65(+4.38%) |
Nov 05, 2019 | 15.14 | 15.25 | 14.79 | 14.83 | 61,049 | -0.27(-1.79%) |
Nov 04, 2019 | 15.21 | 15.54 | 15.00 | 15.10 | 80,096 | +0.02(+0.13%) |