Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2020 | 17.36 | 17.36 | 17.36 | 0 | -0.66(-3.66%) | |
Jan 24, 2020 | 18.01 | 18.18 | 17.97 | 18.02 | 437,200 | -0.12(-0.66%) |
Jan 23, 2020 | 17.85 | 18.34 | 17.70 | 18.14 | 173,689 | +0.25(+1.40%) |
Jan 22, 2020 | 17.99 | 18.07 | 17.64 | 17.89 | 211,967 | +0.14(+0.79%) |
Jan 21, 2020 | 17.95 | 18.03 | 17.75 | 17.75 | 285,503 | -0.06(-0.34%) |
Jan 17, 2020 | 17.44 | 17.81 | 17.33 | 17.81 | 221,100 | +0.53(+3.07%) |
Jan 16, 2020 | 17.29 | 17.46 | 17.22 | 17.28 | 209,929 | +0.14(+0.82%) |
Jan 15, 2020 | 17.10 | 17.30 | 17.00 | 17.14 | 133,949 | +0.11(+0.65%) |
Jan 14, 2020 | 17.19 | 17.24 | 16.97 | 17.03 | 133,640 | -0.22(-1.28%) |
Jan 13, 2020 | 17.38 | 17.45 | 17.21 | 17.25 | 306,219 | -0.13(-0.75%) |
Jan 10, 2020 | 17.45 | 17.62 | 17.32 | 17.38 | 156,700 | +0.15(+0.87%) |
Jan 09, 2020 | 17.14 | 17.33 | 16.95 | 17.23 | 299,006 | +0.26(+1.53%) |
Jan 08, 2020 | 17.09 | 17.11 | 16.93 | 16.97 | 345,967 | +0.01(+0.06%) |
Jan 07, 2020 | 17.12 | 17.12 | 16.83 | 16.96 | 127,835 | -0.33(-1.91%) |
Jan 06, 2020 | 17.12 | 17.53 | 17.12 | 17.29 | 171,377 | +0.23(+1.35%) |
Jan 03, 2020 | 17.25 | 17.35 | 17.03 | 17.06 | 87,300 | -0.38(-2.18%) |
Jan 02, 2020 | 17.41 | 17.61 | 17.32 | 17.44 | 139,793 | +0.20(+1.16%) |
Dec 31, 2019 | 17.35 | 17.40 | 17.15 | 17.24 | 79,900 | -0.22(-1.26%) |
Dec 30, 2019 | 17.50 | 17.60 | 17.44 | 17.46 | 96,511 | +0.07(+0.40%) |
Dec 27, 2019 | 17.62 | 17.62 | 17.36 | 17.39 | 68,100 | -0.18(-1.02%) |
Dec 26, 2019 | 17.42 | 17.61 | 17.35 | 17.57 | 90,064 | +0.60(+3.54%) |
Dec 24, 2019 | 17.17 | 17.17 | 16.89 | 16.97 | 29,400 | -0.20(-1.16%) |
Dec 23, 2019 | 17.31 | 17.34 | 17.17 | 17.17 | 86,380 | +0.20(+1.18%) |
Dec 20, 2019 | 17.13 | 17.27 | 16.96 | 16.97 | 105,700 | -0.19(-1.11%) |
Dec 19, 2019 | 16.88 | 17.31 | 16.88 | 17.16 | 50,417 | +0.42(+2.51%) |
Dec 18, 2019 | 16.53 | 16.74 | 16.49 | 16.74 | 36,144 | +0.26(+1.58%) |
Dec 17, 2019 | 16.44 | 16.49 | 16.41 | 16.48 | 15,987 | -0.07(-0.42%) |
Dec 16, 2019 | 16.50 | 16.65 | 16.42 | 16.55 | 25,392 | +0.41(+2.54%) |
Dec 13, 2019 | 16.13 | 16.34 | 16.05 | 16.14 | 12,500 | +0.10(+0.62%) |
Dec 12, 2019 | 15.80 | 16.19 | 15.80 | 16.04 | 51,016 | +0.34(+2.17%) |
Dec 11, 2019 | 15.70 | 15.81 | 15.68 | 15.70 | 20,347 | +0.13(+0.83%) |
Dec 10, 2019 | 15.59 | 15.59 | 15.45 | 15.57 | 13,929 | -0.06(-0.38%) |
Dec 09, 2019 | 15.50 | 15.73 | 15.46 | 15.63 | 10,698 | +0.05(+0.32%) |
Dec 06, 2019 | 15.33 | 15.58 | 15.27 | 15.58 | 22,000 | +0.29(+1.90%) |
Dec 05, 2019 | 15.10 | 15.32 | 15.09 | 15.29 | 16,443 | +0.09(+0.59%) |
Dec 04, 2019 | 15.10 | 15.22 | 15.08 | 15.20 | 18,213 | +0.15(+1.00%) |
Dec 03, 2019 | 15.02 | 15.05 | 14.96 | 15.05 | 14,346 | +0.11(+0.74%) |
Dec 02, 2019 | 14.93 | 14.98 | 14.88 | 14.94 | 27,144 | -0.05(-0.33%) |
Nov 29, 2019 | 15.07 | 15.07 | 14.99 | 14.99 | 4,800 | +0.21(+1.42%) |
Nov 27, 2019 | 14.79 | 14.85 | 14.73 | 14.78 | 18,600 | -0.07(-0.47%) |
Nov 26, 2019 | 14.89 | 14.97 | 14.73 | 14.85 | 21,609 | -0.31(-2.04%) |
Nov 25, 2019 | 15.25 | 15.35 | 15.13 | 15.16 | 10,002 | -0.06(-0.39%) |
Nov 22, 2019 | 15.33 | 15.38 | 15.09 | 15.22 | 29,200 | -0.08(-0.52%) |
Nov 21, 2019 | 15.10 | 15.30 | 15.04 | 15.30 | 11,253 | +0.13(+0.86%) |
Nov 20, 2019 | 15.11 | 15.27 | 15.10 | 15.17 | 2,196 | +0.00(+0.00%) |
Nov 19, 2019 | 14.95 | 15.20 | 14.89 | 15.17 | 29,811 | +0.21(+1.40%) |
Nov 18, 2019 | 15.34 | 15.37 | 14.96 | 14.96 | 40,468 | -0.52(-3.36%) |
Nov 15, 2019 | 15.25 | 15.55 | 15.25 | 15.48 | 8,700 | +0.20(+1.31%) |
Nov 14, 2019 | 15.05 | 15.29 | 15.05 | 15.28 | 20,598 | +0.14(+0.92%) |
Nov 13, 2019 | 15.10 | 15.19 | 14.95 | 15.14 | 18,096 | -0.13(-0.85%) |
Nov 12, 2019 | 15.27 | 15.41 | 15.19 | 15.27 | 19,379 | -0.09(-0.59%) |
Nov 11, 2019 | 15.34 | 15.48 | 15.31 | 15.36 | 20,354 | +0.01(+0.07%) |
Nov 08, 2019 | 15.87 | 15.91 | 15.31 | 15.35 | 24,000 | -0.92(-5.65%) |
Nov 07, 2019 | 16.15 | 16.37 | 16.15 | 16.27 | 11,390 | +0.09(+0.56%) |
Nov 06, 2019 | 16.19 | 16.29 | 16.06 | 16.18 | 57,995 | -0.25(-1.52%) |
Nov 05, 2019 | 16.45 | 16.51 | 16.39 | 16.43 | 15,105 | -0.11(-0.67%) |
Nov 04, 2019 | 16.66 | 16.75 | 16.54 | 16.54 | 46,845 | -0.05(-0.30%) |
Nov 01, 2019 | 16.50 | 16.76 | 16.45 | 16.59 | 26,600 | +0.13(+0.79%) |
Oct 31, 2019 | 16.30 | 16.46 | 16.14 | 16.46 | 30,195 | +0.15(+0.90%) |
Oct 30, 2019 | 16.13 | 16.35 | 16.13 | 16.31 | 11,530 | +0.07(+0.45%) |
Oct 29, 2019 | 16.10 | 16.32 | 16.05 | 16.24 | 31,877 | +0.25(+1.56%) |
Oct 28, 2019 | 15.88 | 16.11 | 15.88 | 15.99 | 58,891 | +0.19(+1.20%) |
Oct 25, 2019 | 15.75 | 15.93 | 15.70 | 15.80 | 24,900 | +0.04(+0.25%) |
Oct 24, 2019 | 15.87 | 15.88 | 15.63 | 15.76 | 12,867 | +0.05(+0.32%) |
Oct 23, 2019 | 15.76 | 15.79 | 15.51 | 15.71 | 43,889 | -0.12(-0.76%) |
Oct 22, 2019 | 15.95 | 16.07 | 15.81 | 15.83 | 30,091 | +0.06(+0.38%) |
Oct 21, 2019 | 15.51 | 15.88 | 15.40 | 15.77 | 251,148 | +0.33(+2.14%) |
Oct 18, 2019 | 15.32 | 15.52 | 15.32 | 15.44 | 7,900 | +0.29(+1.91%) |
Oct 17, 2019 | 15.38 | 15.45 | 15.15 | 15.15 | 8,168 | -0.16(-1.05%) |
Oct 16, 2019 | 15.05 | 15.34 | 15.02 | 15.31 | 19,374 | +0.07(+0.46%) |
Oct 15, 2019 | 15.69 | 15.72 | 15.24 | 15.24 | 18,162 | -0.51(-3.24%) |
Oct 14, 2019 | 15.93 | 15.96 | 15.74 | 15.75 | 9,433 | -0.28(-1.75%) |
Oct 11, 2019 | 15.95 | 16.13 | 15.94 | 16.03 | 10,900 | +0.17(+1.07%) |
Oct 10, 2019 | 15.73 | 16.04 | 15.68 | 15.86 | 16,557 | -0.02(-0.13%) |
Oct 09, 2019 | 16.08 | 16.10 | 15.88 | 15.88 | 10,897 | -0.09(-0.56%) |
Oct 08, 2019 | 16.06 | 16.15 | 15.97 | 15.97 | 9,842 | +0.01(+0.06%) |
Oct 07, 2019 | 16.29 | 16.35 | 15.96 | 15.96 | 23,928 | -0.30(-1.85%) |
Oct 04, 2019 | 15.92 | 16.28 | 15.92 | 16.26 | 30,300 | +0.35(+2.20%) |
Oct 03, 2019 | 15.55 | 15.94 | 15.54 | 15.91 | 28,420 | +0.47(+3.04%) |
Oct 02, 2019 | 15.62 | 15.70 | 15.44 | 15.44 | 33,174 | -0.30(-1.91%) |
Oct 01, 2019 | 15.55 | 15.78 | 15.55 | 15.74 | 13,431 | -0.03(-0.19%) |
Sep 30, 2019 | 15.61 | 15.83 | 15.61 | 15.77 | 16,320 | +0.14(+0.90%) |
Sep 27, 2019 | 15.57 | 15.83 | 15.52 | 15.63 | 13,100 | +0.03(+0.19%) |
Sep 26, 2019 | 15.47 | 15.60 | 15.30 | 15.60 | 8,147 | +0.24(+1.56%) |
Sep 25, 2019 | 15.27 | 15.38 | 15.00 | 15.36 | 15,121 | -0.02(-0.13%) |
Sep 24, 2019 | 15.45 | 15.47 | 15.15 | 15.38 | 35,576 | -0.13(-0.84%) |
Sep 23, 2019 | 15.47 | 15.53 | 15.37 | 15.51 | 24,900 | -0.12(-0.77%) |
Sep 20, 2019 | 15.84 | 15.85 | 15.57 | 15.63 | 38,600 | -0.22(-1.39%) |
Sep 19, 2019 | 16.07 | 16.07 | 15.78 | 15.85 | 14,727 | -0.16(-1.00%) |
Sep 18, 2019 | 15.95 | 16.06 | 15.81 | 16.01 | 28,406 | -0.11(-0.68%) |
Sep 17, 2019 | 15.31 | 16.12 | 15.31 | 16.12 | 23,714 | +0.72(+4.68%) |
Sep 16, 2019 | 15.42 | 15.65 | 15.40 | 15.40 | 37,280 | -0.03(-0.19%) |
Sep 13, 2019 | 15.68 | 15.68 | 15.38 | 15.43 | 27,300 | -0.30(-1.91%) |
Sep 12, 2019 | 15.71 | 15.84 | 15.66 | 15.73 | 14,427 | +0.16(+1.03%) |
Sep 11, 2019 | 15.24 | 15.69 | 15.23 | 15.57 | 112,079 | +0.42(+2.77%) |
Sep 10, 2019 | 14.96 | 15.15 | 14.75 | 15.15 | 154,581 | +0.00(+0.00%) |
Sep 09, 2019 | 15.58 | 15.58 | 14.93 | 15.15 | 38,328 | -0.44(-2.82%) |
Sep 06, 2019 | 15.89 | 15.89 | 15.58 | 15.59 | 9,600 | -0.05(-0.32%) |
Sep 05, 2019 | 15.80 | 15.85 | 15.64 | 15.64 | 13,413 | +0.00(+0.00%) |
Sep 04, 2019 | 15.59 | 15.75 | 15.53 | 15.64 | 30,088 | +0.19(+1.23%) |
Sep 03, 2019 | 15.68 | 15.71 | 15.38 | 15.45 | 11,129 | -0.27(-1.69%) |
Aug 30, 2019 | 15.62 | 15.84 | 15.58 | 15.71 | 23,500 | +0.16(+1.06%) |
Aug 29, 2019 | 15.36 | 15.60 | 15.29 | 15.55 | 11,395 | +0.27(+1.77%) |
Aug 28, 2019 | 15.40 | 15.52 | 15.27 | 15.28 | 14,584 | -0.14(-0.91%) |
Aug 27, 2019 | 15.58 | 15.62 | 15.30 | 15.42 | 26,325 | -0.07(-0.45%) |
Aug 26, 2019 | 15.69 | 15.69 | 15.36 | 15.49 | 28,141 | -0.13(-0.83%) |
Aug 23, 2019 | 15.97 | 16.16 | 15.50 | 15.62 | 23,300 | -0.46(-2.86%) |
Aug 22, 2019 | 16.31 | 16.31 | 16.03 | 16.08 | 15,364 | -0.40(-2.43%) |
Aug 21, 2019 | 16.26 | 16.54 | 16.14 | 16.48 | 26,486 | +0.31(+1.92%) |
Aug 20, 2019 | 15.91 | 16.26 | 15.70 | 16.17 | 22,951 | +0.06(+0.37%) |
Aug 19, 2019 | 16.45 | 16.45 | 15.97 | 16.11 | 24,916 | -0.25(-1.53%) |
Aug 16, 2019 | 16.36 | 16.43 | 16.09 | 16.36 | 31,000 | +0.15(+0.93%) |
Aug 15, 2019 | 16.20 | 16.43 | 15.84 | 16.21 | 50,693 | -0.09(-0.55%) |
Aug 14, 2019 | 16.83 | 16.83 | 16.30 | 16.30 | 27,938 | -0.60(-3.55%) |
Aug 13, 2019 | 16.60 | 17.00 | 16.57 | 16.90 | 31,301 | +0.11(+0.66%) |
Aug 12, 2019 | 16.65 | 16.87 | 16.58 | 16.79 | 33,081 | -0.32(-1.87%) |
Aug 09, 2019 | 17.24 | 17.29 | 17.11 | 17.11 | 13,000 | -0.19(-1.10%) |
Aug 08, 2019 | 17.36 | 17.36 | 17.25 | 17.30 | 23,225 | +0.23(+1.35%) |
Aug 07, 2019 | 16.78 | 17.20 | 16.74 | 17.07 | 25,655 | +0.11(+0.65%) |
Aug 06, 2019 | 16.59 | 17.02 | 16.50 | 16.96 | 33,888 | +0.42(+2.54%) |
Aug 05, 2019 | 16.59 | 16.73 | 16.46 | 16.54 | 38,819 | -0.46(-2.71%) |
Aug 02, 2019 | 17.10 | 17.17 | 16.80 | 17.00 | 25,300 | -0.14(-0.82%) |
Aug 01, 2019 | 16.99 | 17.45 | 16.99 | 17.14 | 47,433 | +0.25(+1.48%) |
Jul 31, 2019 | 16.98 | 17.13 | 16.73 | 16.89 | 29,177 | +0.03(+0.18%) |
Jul 30, 2019 | 16.75 | 17.02 | 16.75 | 16.86 | 35,668 | +0.13(+0.78%) |
Jul 29, 2019 | 16.45 | 16.75 | 16.38 | 16.73 | 37,856 | +0.14(+0.84%) |
Jul 26, 2019 | 16.37 | 16.62 | 16.30 | 16.59 | 57,100 | +0.38(+2.34%) |
Jul 25, 2019 | 16.36 | 16.36 | 16.09 | 16.21 | 57,064 | -0.08(-0.49%) |
Jul 24, 2019 | 16.53 | 16.61 | 16.07 | 16.29 | 48,416 | -0.13(-0.79%) |
Jul 23, 2019 | 16.58 | 16.68 | 16.36 | 16.42 | 10,942 | -0.16(-0.97%) |
Jul 22, 2019 | 16.70 | 16.70 | 16.54 | 16.58 | 19,685 | +0.16(+0.97%) |
Jul 19, 2019 | 16.63 | 16.64 | 16.27 | 16.42 | 28,500 | -0.14(-0.85%) |
Jul 18, 2019 | 16.67 | 16.71 | 16.51 | 16.56 | 18,564 | +0.10(+0.61%) |
Jul 17, 2019 | 16.61 | 16.63 | 16.46 | 16.46 | 43,662 | -0.04(-0.24%) |
Jul 16, 2019 | 16.51 | 16.58 | 16.33 | 16.50 | 48,678 | -0.18(-1.08%) |
Jul 15, 2019 | 16.76 | 16.81 | 16.53 | 16.68 | 52,348 | -0.09(-0.54%) |
Jul 12, 2019 | 16.94 | 16.94 | 16.60 | 16.77 | 32,300 | -0.18(-1.06%) |
Jul 11, 2019 | 16.91 | 16.95 | 16.75 | 16.95 | 27,591 | +0.09(+0.53%) |
Jul 10, 2019 | 16.89 | 16.96 | 16.73 | 16.86 | 28,239 | +0.23(+1.38%) |
Jul 09, 2019 | 16.43 | 16.65 | 16.07 | 16.63 | 12,117 | +0.07(+0.42%) |
Jul 08, 2019 | 16.60 | 16.61 | 16.52 | 16.56 | 31,700 | +0.05(+0.30%) |
Jul 05, 2019 | 16.35 | 16.51 | 16.12 | 16.51 | 32,200 | +0.38(+2.36%) |
Jul 03, 2019 | 15.77 | 16.21 | 15.76 | 16.13 | 28,300 | +0.52(+3.33%) |
Jul 02, 2019 | 15.69 | 15.76 | 15.49 | 15.61 | 18,570 | +0.12(+0.77%) |
Jul 01, 2019 | 15.88 | 15.89 | 15.49 | 15.49 | 43,211 | -0.13(-0.83%) |
Jun 28, 2019 | 15.58 | 15.82 | 15.58 | 15.62 | 35,200 | +0.27(+1.76%) |
Jun 27, 2019 | 15.11 | 15.41 | 15.05 | 15.35 | 9,384 | +0.23(+1.52%) |
Jun 26, 2019 | 15.21 | 15.26 | 15.11 | 15.12 | 13,479 | +0.01(+0.07%) |
Jun 25, 2019 | 15.31 | 15.33 | 15.06 | 15.11 | 13,717 | -0.25(-1.63%) |
Jun 24, 2019 | 15.49 | 15.52 | 15.32 | 15.36 | 8,226 | -0.19(-1.22%) |
Jun 21, 2019 | 15.54 | 15.64 | 15.43 | 15.55 | 11,100 | -0.07(-0.45%) |
Jun 20, 2019 | 15.67 | 15.69 | 15.60 | 15.62 | 5,138 | +0.20(+1.30%) |
Jun 19, 2019 | 15.26 | 15.46 | 15.08 | 15.42 | 26,876 | +0.16(+1.05%) |
Jun 18, 2019 | 15.58 | 15.78 | 15.26 | 15.26 | 32,102 | -0.04(-0.26%) |
Jun 17, 2019 | 15.18 | 15.50 | 15.11 | 15.30 | 96,507 | +0.18(+1.19%) |
Jun 14, 2019 | 15.75 | 15.75 | 15.07 | 15.12 | 32,600 | -0.47(-3.01%) |
Jun 13, 2019 | 15.49 | 15.78 | 15.40 | 15.59 | 233,949 | +1.21(+8.41%) |
Jun 12, 2019 | 14.92 | 15.41 | 14.21 | 14.38 | 162,907 | -0.52(-3.49%) |
Jun 11, 2019 | 14.67 | 15.07 | 14.55 | 14.90 | 135,686 | +0.26(+1.78%) |
Jun 10, 2019 | 14.57 | 14.78 | 14.48 | 14.64 | 82,394 | -0.30(-2.01%) |
Jun 07, 2019 | 15.20 | 15.29 | 14.75 | 14.94 | 35,200 | -0.31(-2.03%) |
Jun 06, 2019 | 15.66 | 15.75 | 15.25 | 15.25 | 22,070 | -0.35(-2.24%) |
Jun 05, 2019 | 15.90 | 15.96 | 15.54 | 15.60 | 17,247 | -0.22(-1.39%) |
Jun 04, 2019 | 15.75 | 15.86 | 15.72 | 15.82 | 14,481 | +0.10(+0.64%) |