Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.68 | 17.77 | 17.62 | 17.62 | 40,100 | +0.04(+0.20%) |
Jan 30, 2020 | 17.45 | 17.60 | 17.39 | 17.59 | 38,661 | +0.23(+1.35%) |
Jan 29, 2020 | 17.33 | 17.37 | 17.26 | 17.35 | 41,287 | +0.01(+0.03%) |
Jan 28, 2020 | 17.50 | 17.50 | 17.25 | 17.34 | 63,476 | +0.20(+1.20%) |
Jan 27, 2020 | 17.28 | 17.28 | 17.14 | 17.14 | 26,254 | -0.27(-1.52%) |
Jan 24, 2020 | 17.48 | 17.48 | 17.37 | 17.41 | 24,300 | +0.05(+0.32%) |
Jan 23, 2020 | 17.30 | 17.45 | 17.16 | 17.35 | 19,553 | +0.22(+1.28%) |
Jan 22, 2020 | 16.87 | 17.21 | 16.87 | 17.13 | 33,542 | +0.04(+0.25%) |
Jan 21, 2020 | 16.82 | 17.35 | 16.82 | 17.09 | 39,532 | -0.24(-1.37%) |
Jan 17, 2020 | 17.35 | 17.39 | 17.30 | 17.32 | 21,500 | -0.02(-0.09%) |
Jan 16, 2020 | 17.47 | 17.47 | 17.32 | 17.34 | 31,285 | +0.08(+0.46%) |
Jan 15, 2020 | 16.98 | 17.31 | 16.98 | 17.26 | 24,998 | +0.06(+0.35%) |
Jan 14, 2020 | 17.39 | 17.39 | 17.16 | 17.20 | 30,034 | +0.05(+0.29%) |
Jan 13, 2020 | 17.19 | 17.19 | 16.92 | 17.15 | 38,854 | +0.03(+0.18%) |
Jan 10, 2020 | 16.90 | 17.15 | 16.87 | 17.12 | 35,000 | +0.22(+1.30%) |
Jan 09, 2020 | 16.82 | 16.94 | 16.82 | 16.90 | 114,939 | -0.06(-0.35%) |
Jan 08, 2020 | 16.88 | 17.03 | 16.79 | 16.96 | 34,713 | +0.10(+0.59%) |
Jan 07, 2020 | 16.91 | 16.97 | 16.85 | 16.86 | 54,529 | +0.02(+0.12%) |
Jan 06, 2020 | 17.00 | 17.00 | 16.77 | 16.84 | 36,943 | -0.27(-1.58%) |
Jan 03, 2020 | 17.23 | 17.23 | 17.05 | 17.11 | 34,900 | -0.12(-0.70%) |
Jan 02, 2020 | 16.69 | 17.25 | 16.69 | 17.23 | 54,807 | +0.20(+1.17%) |
Dec 31, 2019 | 16.92 | 17.08 | 16.92 | 17.03 | 13,700 | +0.02(+0.09%) |
Dec 30, 2019 | 16.76 | 17.35 | 16.76 | 17.02 | 21,847 | -0.04(-0.21%) |
Dec 27, 2019 | 17.15 | 17.25 | 17.05 | 17.05 | 18,700 | -0.06(-0.35%) |
Dec 26, 2019 | 17.05 | 17.12 | 17.02 | 17.11 | 26,328 | +0.12(+0.71%) |
Dec 24, 2019 | 16.96 | 17.01 | 16.94 | 16.99 | 19,200 | -0.19(-1.08%) |
Dec 23, 2019 | 17.00 | 17.20 | 17.00 | 17.18 | 78,202 | +0.21(+1.21%) |
Dec 20, 2019 | 17.18 | 17.23 | 16.94 | 16.97 | 26,800 | -0.47(-2.69%) |
Dec 19, 2019 | 17.50 | 17.50 | 17.43 | 17.44 | 41,416 | +0.16(+0.93%) |
Dec 18, 2019 | 17.50 | 17.50 | 17.26 | 17.28 | 34,048 | -0.09(-0.52%) |
Dec 17, 2019 | 17.12 | 17.49 | 17.12 | 17.37 | 60,616 | +0.43(+2.54%) |
Dec 16, 2019 | 16.98 | 16.98 | 16.91 | 16.94 | 39,736 | -0.15(-0.88%) |
Dec 13, 2019 | 17.10 | 17.20 | 17.09 | 17.09 | 64,700 | -0.01(-0.06%) |
Dec 12, 2019 | 16.97 | 17.12 | 16.97 | 17.10 | 51,923 | +0.02(+0.12%) |
Dec 11, 2019 | 16.83 | 17.13 | 16.83 | 17.08 | 20,006 | -0.18(-1.04%) |
Dec 10, 2019 | 17.22 | 17.32 | 17.03 | 17.26 | 44,671 | +0.04(+0.20%) |
Dec 09, 2019 | 17.50 | 17.50 | 17.20 | 17.23 | 45,364 | -0.18(-1.06%) |
Dec 06, 2019 | 17.10 | 17.41 | 17.10 | 17.41 | 37,400 | +0.31(+1.81%) |
Dec 05, 2019 | 16.96 | 17.21 | 16.96 | 17.10 | 40,026 | +0.25(+1.48%) |
Dec 04, 2019 | 17.04 | 17.04 | 16.81 | 16.85 | 38,770 | -0.23(-1.35%) |
Dec 03, 2019 | 16.71 | 17.20 | 16.71 | 17.08 | 47,201 | -0.08(-0.47%) |
Dec 02, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 46,902 | +0.15(+0.88%) |
Nov 29, 2019 | 17.33 | 17.33 | 17.01 | 17.01 | 8,400 | -0.20(-1.16%) |
Nov 27, 2019 | 17.20 | 17.28 | 17.20 | 17.21 | 35,300 | +0.34(+2.02%) |
Nov 26, 2019 | 16.91 | 16.92 | 16.82 | 16.87 | 32,964 | -0.19(-1.11%) |
Nov 25, 2019 | 16.54 | 17.07 | 16.54 | 17.06 | 25,536 | +0.15(+0.89%) |
Nov 22, 2019 | 16.94 | 16.94 | 16.85 | 16.91 | 34,600 | +0.19(+1.14%) |
Nov 21, 2019 | 16.73 | 16.74 | 16.65 | 16.72 | 28,671 | -0.22(-1.30%) |
Nov 20, 2019 | 16.90 | 16.99 | 16.89 | 16.94 | 32,616 | +0.15(+0.89%) |
Nov 19, 2019 | 16.85 | 16.99 | 16.78 | 16.79 | 20,774 | -0.03(-0.18%) |
Nov 18, 2019 | 16.67 | 16.85 | 16.67 | 16.82 | 19,346 | +0.23(+1.36%) |
Nov 15, 2019 | 16.74 | 16.74 | 16.55 | 16.59 | 14,900 | -0.01(-0.03%) |
Nov 14, 2019 | 16.44 | 16.60 | 16.44 | 16.60 | 34,059 | +0.18(+1.10%) |
Nov 13, 2019 | 16.36 | 16.44 | 16.32 | 16.42 | 206,228 | +0.05(+0.31%) |
Nov 12, 2019 | 16.46 | 16.46 | 16.37 | 16.37 | 66,321 | -0.25(-1.50%) |
Nov 11, 2019 | 16.61 | 16.64 | 16.48 | 16.62 | 19,107 | -0.08(-0.48%) |
Nov 08, 2019 | 16.59 | 16.72 | 16.56 | 16.70 | 59,100 | -0.06(-0.36%) |
Nov 07, 2019 | 16.91 | 17.01 | 16.76 | 16.76 | 26,496 | +0.01(+0.06%) |
Nov 06, 2019 | 16.53 | 16.77 | 16.53 | 16.75 | 28,902 | +0.16(+0.96%) |
Nov 05, 2019 | 16.60 | 16.77 | 16.57 | 16.59 | 118,692 | -0.48(-2.84%) |
Nov 04, 2019 | 17.00 | 17.17 | 16.96 | 17.07 | 129,037 | -0.05(-0.32%) |