Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.92 | 16.96 | 16.66 | 16.84 | 950,300 | -0.22(-1.29%) |
Jan 30, 2020 | 16.77 | 17.10 | 16.67 | 17.06 | 740,278 | -0.20(-1.16%) |
Jan 29, 2020 | 17.38 | 17.47 | 17.24 | 17.26 | 893,356 | -0.20(-1.15%) |
Jan 28, 2020 | 17.46 | 17.61 | 17.35 | 17.46 | 630,536 | +0.12(+0.69%) |
Jan 27, 2020 | 17.28 | 17.46 | 17.16 | 17.34 | 1,077,104 | -0.49(-2.75%) |
Jan 24, 2020 | 18.01 | 18.18 | 17.74 | 17.83 | 551,800 | -0.40(-2.19%) |
Jan 23, 2020 | 18.15 | 18.34 | 17.98 | 18.23 | 509,860 | -0.10(-0.55%) |
Jan 22, 2020 | 18.04 | 18.40 | 17.98 | 18.33 | 748,353 | +0.26(+1.44%) |
Jan 21, 2020 | 18.39 | 18.39 | 17.97 | 18.07 | 923,352 | -0.69(-3.68%) |
Jan 17, 2020 | 18.82 | 18.91 | 18.61 | 18.76 | 464,400 | -0.06(-0.32%) |
Jan 16, 2020 | 19.06 | 19.07 | 18.65 | 18.82 | 846,097 | -0.30(-1.57%) |
Jan 15, 2020 | 19.26 | 19.44 | 19.09 | 19.12 | 712,759 | -0.56(-2.85%) |
Jan 14, 2020 | 19.73 | 19.77 | 19.44 | 19.68 | 674,078 | -0.04(-0.20%) |
Jan 13, 2020 | 19.55 | 19.84 | 19.55 | 19.72 | 352,562 | +0.03(+0.15%) |
Jan 10, 2020 | 19.84 | 19.95 | 19.55 | 19.69 | 463,900 | -0.09(-0.46%) |
Jan 09, 2020 | 19.88 | 20.03 | 19.57 | 19.78 | 731,096 | -0.19(-0.95%) |
Jan 08, 2020 | 20.03 | 20.24 | 19.94 | 19.97 | 863,230 | -0.19(-0.94%) |
Jan 07, 2020 | 19.76 | 20.20 | 19.75 | 20.16 | 1,024,388 | +0.17(+0.85%) |
Jan 06, 2020 | 19.93 | 20.24 | 19.82 | 19.99 | 853,801 | -0.06(-0.30%) |
Jan 03, 2020 | 19.90 | 20.15 | 19.82 | 20.05 | 587,900 | +0.02(+0.10%) |
Jan 02, 2020 | 19.99 | 20.09 | 19.79 | 20.03 | 995,533 | +0.54(+2.77%) |
Dec 31, 2019 | 19.61 | 19.61 | 19.43 | 19.49 | 347,300 | -0.11(-0.56%) |
Dec 30, 2019 | 19.65 | 19.65 | 19.48 | 19.60 | 412,740 | +0.23(+1.19%) |
Dec 27, 2019 | 19.48 | 19.63 | 19.35 | 19.37 | 540,800 | -0.05(-0.26%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.23 | 19.42 | 663,481 | +0.27(+1.41%) |
Dec 24, 2019 | 19.29 | 19.31 | 19.12 | 19.15 | 135,500 | -0.14(-0.73%) |
Dec 23, 2019 | 19.25 | 19.39 | 19.04 | 19.29 | 1,156,365 | +0.48(+2.55%) |
Dec 20, 2019 | 19.06 | 19.28 | 18.81 | 18.81 | 980,200 | -0.16(-0.84%) |
Dec 19, 2019 | 18.89 | 19.09 | 18.85 | 18.97 | 558,671 | -0.06(-0.32%) |
Dec 18, 2019 | 18.97 | 19.08 | 18.78 | 19.03 | 670,381 | +0.26(+1.39%) |
Dec 17, 2019 | 18.66 | 18.95 | 18.62 | 18.77 | 846,059 | -0.02(-0.11%) |
Dec 16, 2019 | 18.62 | 18.83 | 18.59 | 18.79 | 1,020,138 | +0.30(+1.62%) |
Dec 13, 2019 | 18.31 | 18.59 | 18.31 | 18.49 | 523,100 | -0.01(-0.05%) |
Dec 12, 2019 | 18.10 | 18.52 | 18.09 | 18.50 | 886,594 | +0.46(+2.55%) |
Dec 11, 2019 | 17.87 | 18.16 | 17.86 | 18.04 | 844,906 | +0.26(+1.46%) |
Dec 10, 2019 | 17.85 | 17.87 | 17.69 | 17.78 | 927,477 | -0.07(-0.39%) |
Dec 09, 2019 | 17.81 | 18.04 | 17.80 | 17.85 | 514,523 | -0.10(-0.56%) |
Dec 06, 2019 | 17.73 | 17.99 | 17.66 | 17.95 | 554,100 | +0.42(+2.40%) |
Dec 05, 2019 | 17.40 | 17.73 | 17.38 | 17.53 | 629,113 | +0.11(+0.63%) |
Dec 04, 2019 | 17.59 | 17.66 | 17.42 | 17.42 | 809,332 | -0.14(-0.80%) |
Dec 03, 2019 | 17.40 | 17.57 | 17.26 | 17.56 | 647,068 | +0.06(+0.34%) |
Dec 02, 2019 | 17.23 | 17.52 | 17.19 | 17.50 | 1,094,746 | +0.48(+2.82%) |
Nov 29, 2019 | 16.94 | 17.20 | 16.92 | 17.02 | 465,500 | +0.14(+0.83%) |
Nov 27, 2019 | 16.75 | 16.93 | 16.66 | 16.88 | 1,077,600 | -0.03(-0.18%) |
Nov 26, 2019 | 16.80 | 17.05 | 16.64 | 16.91 | 1,710,632 | -0.14(-0.82%) |
Nov 25, 2019 | 16.99 | 17.21 | 16.94 | 17.05 | 1,173,294 | -0.09(-0.53%) |
Nov 22, 2019 | 16.86 | 17.14 | 16.82 | 17.14 | 838,700 | +0.35(+2.08%) |
Nov 21, 2019 | 16.56 | 16.82 | 16.31 | 16.79 | 1,110,566 | +0.23(+1.39%) |
Nov 20, 2019 | 16.43 | 16.63 | 16.37 | 16.56 | 321,574 | +0.04(+0.24%) |
Nov 19, 2019 | 16.51 | 16.61 | 16.47 | 16.52 | 482,148 | +0.03(+0.18%) |
Nov 18, 2019 | 16.54 | 16.60 | 16.41 | 16.49 | 761,462 | -0.30(-1.79%) |
Nov 15, 2019 | 16.67 | 16.80 | 16.54 | 16.79 | 682,500 | +0.23(+1.39%) |
Nov 14, 2019 | 16.64 | 16.77 | 16.49 | 16.56 | 615,850 | +0.03(+0.18%) |
Nov 13, 2019 | 16.33 | 16.72 | 16.29 | 16.53 | 1,424,444 | +0.08(+0.49%) |
Nov 12, 2019 | 16.49 | 16.62 | 15.86 | 16.45 | 2,759,514 | -0.66(-3.86%) |
Nov 11, 2019 | 17.04 | 17.32 | 16.99 | 17.11 | 1,361,622 | -0.21(-1.21%) |
Nov 08, 2019 | 17.61 | 17.64 | 17.14 | 17.32 | 879,400 | -0.44(-2.48%) |
Nov 07, 2019 | 17.82 | 17.88 | 17.68 | 17.76 | 516,841 | +0.00(+0.00%) |
Nov 06, 2019 | 17.82 | 18.00 | 17.68 | 17.76 | 432,137 | -0.32(-1.77%) |
Nov 05, 2019 | 18.09 | 18.29 | 18.04 | 18.08 | 423,354 | +0.17(+0.95%) |
Nov 04, 2019 | 17.86 | 17.98 | 17.80 | 17.91 | 249,100 | +0.15(+0.84%) |