Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.39 | 16.43 | 15.90 | 15.98 | 3,470,300 | -0.42(-2.56%) |
Jan 30, 2020 | 16.31 | 16.43 | 16.04 | 16.40 | 3,741,815 | +0.03(+0.18%) |
Jan 29, 2020 | 15.60 | 16.39 | 15.58 | 16.37 | 5,681,487 | +0.87(+5.61%) |
Jan 28, 2020 | 15.69 | 15.78 | 15.48 | 15.50 | 2,233,691 | -0.11(-0.70%) |
Jan 27, 2020 | 15.71 | 15.85 | 15.61 | 15.61 | 1,836,281 | -0.44(-2.74%) |
Jan 24, 2020 | 16.45 | 16.60 | 15.90 | 16.05 | 3,294,500 | -0.40(-2.43%) |
Jan 23, 2020 | 16.46 | 16.61 | 16.31 | 16.45 | 2,952,396 | +0.00(+0.03%) |
Jan 22, 2020 | 16.58 | 16.72 | 16.37 | 16.45 | 3,391,237 | -0.12(-0.75%) |
Jan 21, 2020 | 17.11 | 17.16 | 16.53 | 16.57 | 3,479,349 | -0.56(-3.27%) |
Jan 17, 2020 | 17.42 | 17.47 | 17.09 | 17.13 | 2,543,600 | -0.24(-1.38%) |
Jan 16, 2020 | 17.34 | 17.53 | 17.30 | 17.37 | 3,212,089 | +0.07(+0.40%) |
Jan 15, 2020 | 17.22 | 17.58 | 17.22 | 17.30 | 2,064,324 | +0.02(+0.09%) |
Jan 14, 2020 | 16.89 | 17.31 | 16.81 | 17.29 | 2,937,633 | +0.36(+2.16%) |
Jan 13, 2020 | 17.04 | 17.10 | 16.76 | 16.92 | 3,026,743 | -0.05(-0.29%) |
Jan 10, 2020 | 16.98 | 17.10 | 16.87 | 16.97 | 3,719,200 | +0.04(+0.24%) |
Jan 09, 2020 | 17.31 | 17.46 | 16.84 | 16.93 | 5,282,607 | -0.32(-1.86%) |
Jan 08, 2020 | 17.81 | 17.92 | 17.24 | 17.25 | 5,678,494 | -0.91(-5.01%) |
Jan 07, 2020 | 18.01 | 18.34 | 17.92 | 18.16 | 9,007,128 | +0.57(+3.24%) |
Jan 06, 2020 | 17.19 | 17.85 | 17.13 | 17.59 | 6,249,573 | +0.38(+2.21%) |
Jan 03, 2020 | 16.60 | 17.23 | 16.60 | 17.21 | 3,055,300 | +0.43(+2.56%) |
Jan 02, 2020 | 16.68 | 16.90 | 16.59 | 16.78 | 2,017,667 | +0.25(+1.51%) |
Dec 31, 2019 | 16.53 | 16.69 | 16.47 | 16.53 | 1,565,200 | -0.05(-0.30%) |
Dec 30, 2019 | 16.66 | 16.66 | 16.45 | 16.58 | 2,639,585 | -0.09(-0.54%) |
Dec 27, 2019 | 16.76 | 16.78 | 16.57 | 16.67 | 2,103,600 | +0.00(+0.00%) |
Dec 26, 2019 | 16.76 | 16.89 | 16.57 | 16.67 | 1,662,789 | -0.03(-0.18%) |
Dec 24, 2019 | 16.70 | 16.81 | 16.66 | 16.70 | 745,700 | -0.04(-0.24%) |
Dec 23, 2019 | 16.37 | 16.77 | 16.36 | 16.74 | 2,911,923 | +0.38(+2.32%) |
Dec 20, 2019 | 16.47 | 16.60 | 16.30 | 16.36 | 3,125,700 | -0.09(-0.55%) |
Dec 19, 2019 | 16.44 | 16.49 | 16.31 | 16.45 | 3,017,777 | +0.01(+0.06%) |
Dec 18, 2019 | 16.27 | 16.49 | 16.17 | 16.44 | 3,560,639 | +0.17(+1.04%) |
Dec 17, 2019 | 16.31 | 16.32 | 16.16 | 16.27 | 3,256,551 | -0.04(-0.25%) |
Dec 16, 2019 | 16.20 | 16.34 | 16.13 | 16.31 | 3,115,632 | +0.11(+0.68%) |
Dec 13, 2019 | 16.53 | 16.57 | 16.12 | 16.20 | 2,890,900 | -0.14(-0.86%) |
Dec 12, 2019 | 16.23 | 16.49 | 16.15 | 16.34 | 1,390,760 | +0.12(+0.74%) |
Dec 11, 2019 | 16.20 | 16.33 | 16.08 | 16.22 | 2,357,834 | +0.02(+0.12%) |
Dec 10, 2019 | 16.27 | 16.36 | 16.17 | 16.20 | 4,172,390 | -0.15(-0.92%) |
Dec 09, 2019 | 16.23 | 16.48 | 16.20 | 16.35 | 2,461,844 | +0.09(+0.55%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.19 | 16.26 | 1,474,000 | -0.11(-0.67%) |
Dec 05, 2019 | 16.44 | 16.55 | 16.33 | 16.37 | 1,214,423 | -0.02(-0.12%) |
Dec 04, 2019 | 16.49 | 16.66 | 16.33 | 16.39 | 2,505,816 | -0.06(-0.36%) |
Dec 03, 2019 | 16.00 | 16.45 | 15.85 | 16.45 | 2,921,570 | +0.10(+0.61%) |
Dec 02, 2019 | 16.72 | 16.76 | 16.16 | 16.35 | 6,401,368 | -0.41(-2.45%) |
Nov 29, 2019 | 16.82 | 16.86 | 16.64 | 16.76 | 1,046,600 | -0.12(-0.71%) |
Nov 27, 2019 | 16.58 | 16.88 | 16.54 | 16.88 | 1,236,700 | +0.34(+2.06%) |
Nov 26, 2019 | 17.00 | 17.09 | 16.49 | 16.54 | 3,948,370 | -0.46(-2.71%) |
Nov 25, 2019 | 16.94 | 17.10 | 16.91 | 17.00 | 3,630,753 | +0.07(+0.38%) |
Nov 22, 2019 | 17.00 | 17.05 | 16.83 | 16.93 | 2,153,600 | -0.05(-0.32%) |
Nov 21, 2019 | 17.18 | 17.18 | 16.90 | 16.99 | 1,839,864 | -0.14(-0.82%) |
Nov 20, 2019 | 17.01 | 17.27 | 16.97 | 17.13 | 2,267,509 | +0.12(+0.71%) |
Nov 19, 2019 | 16.98 | 17.08 | 16.83 | 17.01 | 2,019,254 | -0.04(-0.23%) |
Nov 18, 2019 | 16.97 | 17.08 | 16.71 | 17.05 | 3,594,987 | -0.02(-0.12%) |
Nov 15, 2019 | 16.62 | 17.11 | 16.62 | 17.07 | 2,132,700 | +0.07(+0.41%) |
Nov 14, 2019 | 17.05 | 17.16 | 16.95 | 17.00 | 1,823,337 | -0.09(-0.50%) |
Nov 13, 2019 | 17.06 | 17.22 | 16.75 | 17.09 | 4,254,828 | -0.04(-0.26%) |
Nov 12, 2019 | 17.06 | 17.22 | 16.97 | 17.13 | 4,799,586 | +0.01(+0.06%) |
Nov 11, 2019 | 17.09 | 17.29 | 16.98 | 17.12 | 3,682,380 | -0.09(-0.52%) |
Nov 08, 2019 | 16.76 | 17.24 | 16.72 | 17.21 | 3,454,000 | +0.24(+1.41%) |
Nov 07, 2019 | 16.71 | 17.00 | 16.58 | 16.97 | 3,612,425 | +0.35(+2.11%) |
Nov 06, 2019 | 16.51 | 16.64 | 16.31 | 16.62 | 3,918,595 | +0.06(+0.36%) |
Nov 05, 2019 | 16.23 | 16.66 | 16.17 | 16.56 | 3,406,151 | +0.41(+2.54%) |
Nov 04, 2019 | 16.16 | 16.31 | 16.07 | 16.15 | 3,766,075 | +0.04(+0.25%) |