Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.25 | 16.25 | 16.05 | 16.09 | 19,717 | -0.25(-1.51%) |
Jan 30, 2020 | 16.18 | 16.35 | 16.12 | 16.34 | 14,188 | -0.03(-0.21%) |
Jan 29, 2020 | 16.34 | 16.38 | 16.29 | 16.38 | 34,225 | +0.07(+0.42%) |
Jan 28, 2020 | 16.19 | 16.34 | 16.19 | 16.31 | 27,877 | +0.20(+1.27%) |
Jan 27, 2020 | 16.07 | 16.19 | 15.99 | 16.10 | 43,122 | -0.36(-2.17%) |
Jan 24, 2020 | 16.61 | 16.67 | 16.43 | 16.46 | 19,130 | -0.09(-0.57%) |
Jan 23, 2020 | 16.54 | 16.59 | 16.50 | 16.55 | 15,878 | -0.09(-0.51%) |
Jan 22, 2020 | 16.71 | 16.76 | 16.61 | 16.64 | 20,748 | +0.09(+0.57%) |
Jan 21, 2020 | 16.55 | 16.66 | 16.55 | 16.55 | 38,335 | -0.21(-1.27%) |
Jan 17, 2020 | 16.71 | 16.76 | 16.66 | 16.76 | 33,919 | -0.01(-0.05%) |
Jan 16, 2020 | 16.79 | 16.81 | 16.73 | 16.77 | 48,219 | +0.06(+0.36%) |
Jan 15, 2020 | 16.66 | 16.77 | 16.66 | 16.71 | 71,025 | +0.03(+0.15%) |
Jan 14, 2020 | 16.61 | 16.70 | 16.61 | 16.68 | 30,431 | +0.05(+0.31%) |
Jan 13, 2020 | 16.55 | 16.66 | 16.55 | 16.63 | 27,908 | +0.11(+0.65%) |
Jan 10, 2020 | 16.55 | 16.61 | 16.51 | 16.52 | 33,684 | +0.00(+0.03%) |
Jan 09, 2020 | 16.50 | 16.54 | 16.48 | 16.52 | 26,309 | +0.10(+0.62%) |
Jan 08, 2020 | 16.31 | 16.44 | 16.31 | 16.42 | 30,440 | +0.13(+0.78%) |
Jan 07, 2020 | 16.21 | 16.29 | 16.19 | 16.29 | 29,346 | +0.10(+0.63%) |
Jan 06, 2020 | 15.98 | 16.21 | 15.98 | 16.19 | 26,613 | +0.13(+0.80%) |
Jan 03, 2020 | 16.02 | 16.15 | 15.93 | 16.06 | 19,835 | -0.14(-0.84%) |
Jan 02, 2020 | 16.09 | 16.21 | 16.09 | 16.20 | 34,733 | +0.22(+1.39%) |
Dec 31, 2019 | 15.87 | 15.98 | 15.85 | 15.98 | 42,956 | +0.09(+0.54%) |
Dec 30, 2019 | 16.08 | 16.08 | 15.88 | 15.89 | 51,822 | -0.15(-0.93%) |
Dec 27, 2019 | 16.07 | 16.10 | 15.99 | 16.04 | 23,115 | +0.07(+0.42%) |
Dec 26, 2019 | 15.91 | 15.99 | 15.82 | 15.97 | 35,814 | +0.06(+0.37%) |
Dec 24, 2019 | 15.93 | 15.95 | 15.91 | 15.91 | 16,408 | -0.05(-0.31%) |
Dec 23, 2019 | 15.96 | 16.02 | 15.95 | 15.96 | 26,903 | +0.00(+0.00%) |
Dec 20, 2019 | 15.98 | 16.02 | 15.96 | 15.96 | 27,307 | +0.08(+0.49%) |
Dec 19, 2019 | 15.84 | 15.96 | 15.84 | 15.89 | 20,005 | +0.01(+0.09%) |
Dec 18, 2019 | 15.90 | 15.91 | 15.87 | 15.87 | 22,061 | -0.07(-0.42%) |
Dec 17, 2019 | 15.91 | 15.95 | 15.88 | 15.94 | 13,447 | +0.02(+0.10%) |
Dec 16, 2019 | 15.86 | 15.96 | 15.86 | 15.92 | 43,823 | +0.15(+0.95%) |
Dec 13, 2019 | 15.78 | 15.86 | 15.74 | 15.77 | 21,798 | -0.03(-0.16%) |
Dec 12, 2019 | 15.60 | 15.81 | 15.60 | 15.80 | 22,005 | +0.21(+1.37%) |
Dec 11, 2019 | 15.50 | 15.60 | 15.50 | 15.58 | 11,573 | +0.09(+0.57%) |
Dec 10, 2019 | 15.51 | 15.54 | 15.50 | 15.50 | 14,391 | -0.07(-0.43%) |
Dec 09, 2019 | 15.59 | 15.65 | 15.55 | 15.56 | 12,813 | -0.05(-0.32%) |
Dec 06, 2019 | 15.55 | 15.64 | 15.55 | 15.61 | 19,283 | +0.13(+0.86%) |
Dec 05, 2019 | 15.50 | 15.51 | 15.40 | 15.48 | 29,575 | -0.02(-0.11%) |
Dec 04, 2019 | 15.50 | 15.57 | 15.50 | 15.50 | 35,865 | +0.06(+0.38%) |
Dec 03, 2019 | 15.33 | 15.44 | 15.27 | 15.44 | 28,838 | -0.04(-0.27%) |
Dec 02, 2019 | 15.68 | 15.68 | 15.45 | 15.48 | 29,993 | -0.21(-1.36%) |
Nov 29, 2019 | 15.67 | 15.75 | 15.67 | 15.69 | 11,258 | -0.07(-0.42%) |
Nov 27, 2019 | 15.79 | 15.80 | 15.74 | 15.76 | 19,762 | -0.04(-0.24%) |
Nov 26, 2019 | 15.77 | 15.81 | 15.74 | 15.80 | 16,688 | +0.00(+0.00%) |
Nov 25, 2019 | 15.72 | 15.82 | 15.72 | 15.80 | 49,641 | +0.14(+0.93%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.55 | 15.65 | 20,361 | +0.11(+0.70%) |
Nov 21, 2019 | 15.53 | 15.61 | 15.50 | 15.54 | 28,322 | +0.01(+0.06%) |
Nov 20, 2019 | 15.53 | 15.60 | 15.47 | 15.53 | 29,764 | -0.06(-0.40%) |
Nov 19, 2019 | 15.61 | 15.65 | 15.56 | 15.60 | 18,214 | +0.01(+0.05%) |
Nov 18, 2019 | 15.62 | 15.65 | 15.57 | 15.59 | 52,996 | -0.03(-0.21%) |
Nov 15, 2019 | 15.65 | 15.65 | 15.59 | 15.62 | 31,619 | +0.01(+0.05%) |
Nov 14, 2019 | 15.52 | 15.63 | 15.52 | 15.61 | 26,591 | +0.08(+0.54%) |
Nov 13, 2019 | 15.39 | 15.56 | 15.39 | 15.53 | 70,078 | +0.19(+1.26%) |
Nov 12, 2019 | 15.37 | 15.41 | 15.33 | 15.34 | 15,421 | -0.00(-0.01%) |
Nov 11, 2019 | 15.28 | 15.38 | 15.28 | 15.34 | 11,458 | -0.07(-0.47%) |
Nov 08, 2019 | 15.39 | 15.41 | 15.35 | 15.41 | 13,294 | -0.02(-0.12%) |
Nov 07, 2019 | 15.40 | 15.52 | 15.40 | 15.43 | 22,921 | +0.09(+0.60%) |
Nov 06, 2019 | 15.32 | 15.35 | 15.31 | 15.34 | 21,774 | -0.02(-0.11%) |
Nov 05, 2019 | 15.44 | 15.47 | 15.35 | 15.35 | 18,619 | +0.03(+0.22%) |
Nov 04, 2019 | 15.35 | 15.43 | 15.32 | 15.32 | 23,081 | +0.13(+0.82%) |