Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.24 | 16.40 | 16.00 | 16.00 | 75,071 | -0.11(-0.65%) |
Jan 30, 2020 | 16.40 | 16.43 | 16.01 | 16.10 | 83,981 | -0.28(-1.73%) |
Jan 29, 2020 | 16.60 | 16.74 | 16.36 | 16.39 | 45,435 | +0.01(+0.04%) |
Jan 28, 2020 | 16.52 | 16.67 | 16.38 | 16.38 | 31,803 | -0.12(-0.76%) |
Jan 27, 2020 | 16.56 | 16.82 | 16.32 | 16.51 | 15,668 | -0.12(-0.71%) |
Jan 24, 2020 | 16.83 | 16.87 | 16.35 | 16.62 | 88,458 | -0.30(-1.80%) |
Jan 23, 2020 | 16.81 | 16.94 | 16.60 | 16.93 | 47,635 | +0.01(+0.04%) |
Jan 22, 2020 | 16.83 | 16.94 | 16.71 | 16.92 | 17,782 | +0.12(+0.74%) |
Jan 21, 2020 | 16.87 | 16.95 | 16.67 | 16.80 | 41,793 | -0.14(-0.82%) |
Jan 17, 2020 | 17.14 | 17.20 | 16.84 | 16.94 | 79,800 | -0.07(-0.41%) |
Jan 16, 2020 | 17.03 | 17.14 | 16.87 | 17.01 | 33,872 | -0.03(-0.16%) |
Jan 15, 2020 | 17.14 | 17.21 | 16.98 | 17.03 | 14,980 | -0.08(-0.49%) |
Jan 14, 2020 | 16.98 | 17.24 | 16.90 | 17.12 | 74,498 | +0.05(+0.28%) |
Jan 13, 2020 | 17.21 | 17.32 | 16.85 | 17.07 | 102,306 | -0.12(-0.69%) |
Jan 10, 2020 | 17.10 | 17.39 | 16.98 | 17.19 | 113,135 | +0.21(+1.22%) |
Jan 09, 2020 | 16.92 | 17.03 | 16.76 | 16.98 | 42,184 | -0.03(-0.20%) |
Jan 08, 2020 | 17.10 | 17.16 | 16.72 | 17.01 | 33,421 | -0.12(-0.69%) |
Jan 07, 2020 | 17.16 | 17.23 | 16.92 | 17.13 | 27,784 | -0.05(-0.28%) |
Jan 06, 2020 | 17.14 | 17.29 | 16.94 | 17.18 | 141,704 | +0.03(+0.16%) |
Jan 03, 2020 | 17.53 | 17.53 | 17.06 | 17.15 | 89,469 | -0.45(-2.56%) |
Jan 02, 2020 | 18.34 | 18.35 | 17.57 | 17.60 | 73,011 | -0.71(-3.86%) |
Dec 31, 2019 | 17.91 | 18.31 | 17.71 | 18.31 | 583,136 | +0.36(+2.01%) |
Dec 30, 2019 | 17.84 | 18.01 | 17.45 | 17.95 | 368,963 | +0.14(+0.78%) |
Dec 27, 2019 | 17.61 | 17.88 | 17.32 | 17.81 | 293,516 | +0.19(+1.06%) |
Dec 26, 2019 | 17.19 | 17.68 | 17.01 | 17.62 | 332,516 | +0.49(+2.83%) |
Dec 24, 2019 | 16.87 | 17.19 | 16.87 | 17.14 | 139,831 | +0.21(+1.27%) |
Dec 23, 2019 | 16.42 | 17.05 | 16.34 | 16.92 | 360,830 | +0.54(+3.30%) |
Dec 20, 2019 | 15.70 | 16.48 | 15.66 | 16.38 | 227,857 | +0.60(+3.82%) |
Dec 19, 2019 | 15.06 | 15.80 | 15.06 | 15.78 | 215,447 | +0.62(+4.07%) |
Dec 18, 2019 | 15.11 | 15.25 | 15.04 | 15.16 | 48,386 | +0.07(+0.46%) |
Dec 17, 2019 | 15.02 | 15.22 | 14.97 | 15.09 | 96,342 | +0.07(+0.46%) |
Dec 16, 2019 | 15.04 | 15.13 | 14.91 | 15.02 | 71,314 | +0.05(+0.32%) |
Dec 13, 2019 | 14.98 | 15.15 | 14.72 | 14.98 | 416,175 | +0.01(+0.09%) |
Dec 12, 2019 | 14.89 | 15.07 | 14.84 | 14.96 | 66,792 | -0.01(-0.09%) |
Dec 11, 2019 | 14.89 | 15.10 | 14.89 | 14.98 | 63,064 | +0.06(+0.37%) |
Dec 10, 2019 | 15.20 | 15.30 | 14.84 | 14.92 | 115,361 | -0.27(-1.78%) |
Dec 09, 2019 | 15.11 | 15.24 | 15.11 | 15.19 | 37,487 | +0.09(+0.60%) |
Dec 06, 2019 | 15.25 | 15.27 | 15.10 | 15.10 | 50,218 | -0.11(-0.73%) |
Dec 05, 2019 | 15.11 | 15.25 | 15.09 | 15.21 | 40,678 | +0.10(+0.69%) |
Dec 04, 2019 | 15.16 | 15.31 | 15.10 | 15.11 | 38,177 | -0.06(-0.37%) |
Dec 03, 2019 | 15.07 | 15.50 | 15.07 | 15.16 | 53,981 | +0.05(+0.32%) |
Dec 02, 2019 | 15.36 | 15.58 | 15.11 | 15.11 | 109,562 | -0.26(-1.71%) |
Nov 29, 2019 | 15.45 | 15.60 | 15.38 | 15.38 | 44,445 | +0.00(+0.00%) |
Nov 27, 2019 | 15.73 | 15.78 | 15.38 | 15.38 | 80,955 | -0.36(-2.29%) |
Nov 26, 2019 | 15.90 | 15.90 | 15.55 | 15.74 | 61,081 | -0.06(-0.39%) |
Nov 25, 2019 | 15.41 | 15.82 | 15.41 | 15.80 | 91,499 | +0.29(+1.88%) |
Nov 22, 2019 | 15.58 | 15.71 | 15.37 | 15.51 | 89,613 | -0.03(-0.22%) |
Nov 21, 2019 | 15.56 | 15.75 | 15.54 | 15.54 | 57,723 | -0.03(-0.22%) |
Nov 20, 2019 | 15.77 | 15.81 | 15.54 | 15.58 | 44,935 | -0.19(-1.19%) |
Nov 19, 2019 | 15.81 | 15.86 | 15.68 | 15.77 | 44,619 | -0.04(-0.26%) |
Nov 18, 2019 | 15.85 | 15.90 | 15.74 | 15.81 | 65,163 | -0.03(-0.22%) |
Nov 15, 2019 | 15.92 | 15.96 | 15.80 | 15.84 | 57,144 | -0.09(-0.56%) |
Nov 14, 2019 | 15.86 | 16.01 | 15.79 | 15.93 | 96,519 | +0.06(+0.39%) |
Nov 13, 2019 | 15.90 | 15.94 | 15.83 | 15.87 | 129,251 | -0.06(-0.39%) |
Nov 12, 2019 | 15.96 | 16.05 | 15.84 | 15.93 | 99,281 | -0.03(-0.17%) |
Nov 11, 2019 | 16.01 | 16.05 | 15.92 | 15.96 | 34,711 | -0.05(-0.30%) |
Nov 08, 2019 | 15.69 | 16.15 | 15.68 | 16.01 | 64,215 | -0.03(-0.20%) |
Nov 07, 2019 | 15.96 | 16.18 | 15.93 | 16.04 | 107,817 | +0.10(+0.60%) |
Nov 06, 2019 | 16.05 | 16.10 | 15.86 | 15.94 | 41,519 | +0.01(+0.04%) |
Nov 05, 2019 | 15.62 | 16.10 | 15.35 | 15.94 | 134,110 | +0.26(+1.69%) |
Nov 04, 2019 | 15.62 | 15.78 | 15.61 | 15.67 | 229,063 | +0.10(+0.61%) |