Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.33 | 16.37 | 16.06 | 16.37 | 8,100 | +0.00(+0.00%) |
Jan 30, 2020 | 16.49 | 16.50 | 16.37 | 16.37 | 2,164 | -0.02(-0.12%) |
Jan 29, 2020 | 16.50 | 16.50 | 16.39 | 16.39 | 1,700 | -0.01(-0.06%) |
Jan 28, 2020 | 16.42 | 16.50 | 16.39 | 16.40 | 4,453 | +0.07(+0.43%) |
Jan 27, 2020 | 16.40 | 16.40 | 16.33 | 16.33 | 2,821 | -0.09(-0.55%) |
Jan 24, 2020 | 16.46 | 16.48 | 16.33 | 16.42 | 2,750 | +0.14(+0.86%) |
Jan 23, 2020 | 16.43 | 16.49 | 16.27 | 16.28 | 1,224 | +0.06(+0.37%) |
Jan 22, 2020 | 16.40 | 16.50 | 16.15 | 16.22 | 7,591 | +0.02(+0.12%) |
Jan 21, 2020 | 16.52 | 16.53 | 16.20 | 16.20 | 2,580 | -0.11(-0.67%) |
Jan 20, 2020 | 16.31 | 16.35 | 16.12 | 16.31 | 12,320 | +0.00(+0.00%) |
Jan 17, 2020 | 16.69 | 16.69 | 16.31 | 16.31 | 10,100 | +0.00(+0.00%) |
Jan 16, 2020 | 16.77 | 16.99 | 16.31 | 16.31 | 4,478 | -0.12(-0.73%) |
Jan 15, 2020 | 16.90 | 16.90 | 16.10 | 16.43 | 11,867 | -0.47(-2.78%) |
Jan 14, 2020 | 16.85 | 16.90 | 16.69 | 16.90 | 4,502 | +0.21(+1.26%) |
Jan 13, 2020 | 17.10 | 17.10 | 16.65 | 16.69 | 6,240 | -0.31(-1.82%) |
Jan 10, 2020 | 16.70 | 17.00 | 16.45 | 17.00 | 8,676 | +0.44(+2.66%) |
Jan 09, 2020 | 16.90 | 16.90 | 16.28 | 16.56 | 13,437 | -0.11(-0.66%) |
Jan 08, 2020 | 16.99 | 17.10 | 16.59 | 16.67 | 11,416 | -0.28(-1.65%) |
Jan 07, 2020 | 17.20 | 17.20 | 16.70 | 16.95 | 14,863 | +0.20(+1.19%) |
Jan 06, 2020 | 17.09 | 17.24 | 16.53 | 16.75 | 5,940 | -0.19(-1.12%) |
Jan 03, 2020 | 17.09 | 17.10 | 16.75 | 16.94 | 1,456 | -0.15(-0.88%) |
Jan 02, 2020 | 17.65 | 17.70 | 16.99 | 17.09 | 6,537 | +0.10(+0.59%) |
Dec 31, 2019 | 16.99 | 16.99 | 16.99 | 0 | +0.72(+4.43%) | |
Dec 30, 2019 | 16.54 | 16.54 | 16.20 | 16.27 | 5,447 | +0.05(+0.31%) |
Dec 27, 2019 | 16.30 | 16.46 | 16.20 | 16.22 | 7,419 | +0.12(+0.75%) |
Dec 24, 2019 | 16.10 | 16.10 | 16.10 | 0 | -0.23(-1.41%) | |
Dec 23, 2019 | 16.06 | 16.46 | 16.00 | 16.33 | 16,804 | +0.27(+1.68%) |
Dec 20, 2019 | 16.10 | 16.11 | 16.00 | 16.06 | 2,075 | +0.02(+0.12%) |
Dec 19, 2019 | 16.19 | 16.19 | 16.04 | 16.04 | 328 | -0.20(-1.23%) |
Dec 18, 2019 | 16.12 | 16.24 | 15.75 | 16.24 | 11,528 | +0.24(+1.50%) |
Dec 17, 2019 | 16.12 | 16.12 | 15.85 | 16.00 | 39,132 | -0.12(-0.74%) |
Dec 16, 2019 | 16.05 | 16.12 | 16.00 | 16.12 | 13,526 | +0.00(+0.00%) |
Dec 13, 2019 | 16.06 | 16.12 | 16.00 | 16.12 | 22,177 | +0.09(+0.56%) |
Dec 12, 2019 | 16.10 | 16.10 | 16.03 | 16.03 | 3,300 | -0.05(-0.31%) |
Dec 11, 2019 | 16.03 | 16.08 | 16.00 | 16.08 | 810 | +0.08(+0.50%) |
Dec 10, 2019 | 16.00 | 16.09 | 15.99 | 16.00 | 37,193 | -0.04(-0.25%) |
Dec 09, 2019 | 15.50 | 16.10 | 15.50 | 16.04 | 23,800 | +0.13(+0.82%) |
Dec 06, 2019 | 15.92 | 16.00 | 15.91 | 15.91 | 3,070 | -0.09(-0.56%) |
Dec 05, 2019 | 16.01 | 16.02 | 15.90 | 16.00 | 6,200 | -0.05(-0.31%) |
Dec 04, 2019 | 16.10 | 16.20 | 16.00 | 16.05 | 5,940 | +0.00(+0.00%) |
Dec 03, 2019 | 16.01 | 16.10 | 16.00 | 16.05 | 4,001 | -0.05(-0.31%) |
Dec 02, 2019 | 16.00 | 16.10 | 15.99 | 16.10 | 4,200 | -0.06(-0.37%) |
Nov 29, 2019 | 15.78 | 16.30 | 15.78 | 16.16 | 38,001 | +0.16(+1.00%) |
Nov 28, 2019 | 16.14 | 16.15 | 15.99 | 16.00 | 6,490 | -0.09(-0.56%) |
Nov 27, 2019 | 16.04 | 16.09 | 15.95 | 16.09 | 12,901 | +0.09(+0.56%) |
Nov 26, 2019 | 15.96 | 16.05 | 15.95 | 16.00 | 12,551 | -0.08(-0.50%) |
Nov 25, 2019 | 16.09 | 16.09 | 15.90 | 16.08 | 20,660 | -0.02(-0.12%) |
Nov 22, 2019 | 15.89 | 16.10 | 15.70 | 16.10 | 56,476 | +0.25(+1.58%) |
Nov 21, 2019 | 15.94 | 15.94 | 15.83 | 15.85 | 5,925 | +0.04(+0.25%) |
Nov 20, 2019 | 15.72 | 15.86 | 15.69 | 15.81 | 21,959 | +0.11(+0.70%) |
Nov 19, 2019 | 15.82 | 15.82 | 15.62 | 15.70 | 2,801 | -0.15(-0.95%) |
Nov 18, 2019 | 15.91 | 15.92 | 15.39 | 15.85 | 13,399 | -0.10(-0.63%) |
Nov 15, 2019 | 15.75 | 15.95 | 15.75 | 15.95 | 605 | -0.05(-0.31%) |
Nov 14, 2019 | 16.00 | 16.10 | 16.00 | 16.00 | 41,700 | +0.00(+0.00%) |
Nov 13, 2019 | 16.20 | 16.20 | 15.75 | 16.00 | 28,288 | -0.10(-0.62%) |
Nov 12, 2019 | 16.10 | 16.19 | 15.75 | 16.10 | 23,063 | +0.06(+0.37%) |
Nov 11, 2019 | 15.83 | 16.05 | 15.83 | 16.04 | 6,450 | +0.21(+1.33%) |
Nov 08, 2019 | 15.76 | 15.95 | 15.69 | 15.83 | 15,680 | -0.13(-0.81%) |
Nov 07, 2019 | 15.30 | 16.25 | 15.25 | 15.96 | 192,377 | +0.75(+4.93%) |
Nov 06, 2019 | 15.01 | 15.30 | 15.00 | 15.21 | 4,850 | +0.18(+1.20%) |
Nov 05, 2019 | 15.04 | 15.33 | 15.00 | 15.03 | 5,348 | -0.31(-2.02%) |
Nov 04, 2019 | 14.99 | 15.34 | 14.99 | 15.34 | 13,589 | +0.34(+2.27%) |