Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.60 | 17.63 | 17.04 | 17.09 | 83,963 | -0.64(-3.64%) |
Jan 30, 2020 | 17.56 | 17.81 | 17.44 | 17.73 | 59,263 | +0.00(+0.00%) |
Jan 29, 2020 | 18.21 | 18.30 | 17.68 | 17.73 | 53,464 | -0.52(-2.85%) |
Jan 28, 2020 | 18.08 | 18.32 | 17.98 | 18.25 | 138,696 | +0.21(+1.14%) |
Jan 27, 2020 | 18.06 | 18.26 | 17.91 | 18.05 | 102,657 | -0.17(-0.93%) |
Jan 24, 2020 | 18.57 | 18.57 | 18.14 | 18.22 | 35,729 | -0.41(-2.21%) |
Jan 23, 2020 | 18.44 | 18.77 | 18.32 | 18.63 | 76,133 | +0.11(+0.58%) |
Jan 22, 2020 | 18.58 | 18.69 | 18.52 | 18.52 | 37,145 | -0.04(-0.19%) |
Jan 21, 2020 | 18.81 | 18.82 | 18.38 | 18.56 | 247,901 | -0.31(-1.66%) |
Jan 17, 2020 | 18.87 | 19.08 | 18.61 | 18.87 | 70,788 | +0.23(+1.25%) |
Jan 16, 2020 | 18.59 | 18.67 | 18.28 | 18.64 | 242,055 | +0.14(+0.77%) |
Jan 15, 2020 | 18.30 | 18.58 | 18.26 | 18.49 | 94,985 | +0.13(+0.68%) |
Jan 14, 2020 | 18.58 | 18.58 | 18.10 | 18.37 | 59,137 | -0.12(-0.63%) |
Jan 13, 2020 | 18.22 | 18.62 | 18.07 | 18.49 | 96,868 | +0.39(+2.13%) |
Jan 10, 2020 | 17.91 | 18.41 | 17.85 | 18.10 | 170,496 | +0.19(+1.05%) |
Jan 09, 2020 | 17.60 | 17.92 | 17.54 | 17.91 | 94,603 | +0.43(+2.46%) |
Jan 08, 2020 | 17.55 | 17.71 | 17.32 | 17.48 | 196,034 | +0.04(+0.26%) |
Jan 07, 2020 | 17.62 | 17.62 | 17.22 | 17.44 | 214,390 | -0.11(-0.61%) |
Jan 06, 2020 | 17.14 | 17.70 | 17.14 | 17.55 | 291,893 | +0.31(+1.82%) |
Jan 03, 2020 | 17.26 | 17.42 | 16.94 | 17.23 | 103,838 | -0.21(-1.23%) |
Jan 02, 2020 | 17.70 | 17.70 | 17.30 | 17.45 | 53,146 | -0.09(-0.51%) |
Dec 31, 2019 | 17.64 | 17.79 | 17.42 | 17.54 | 55,157 | -0.19(-1.06%) |
Dec 30, 2019 | 17.84 | 17.92 | 17.63 | 17.72 | 34,615 | -0.10(-0.55%) |
Dec 27, 2019 | 17.91 | 18.00 | 17.78 | 17.82 | 46,783 | -0.09(-0.50%) |
Dec 26, 2019 | 17.79 | 17.98 | 17.79 | 17.91 | 48,160 | +0.10(+0.55%) |
Dec 24, 2019 | 17.89 | 18.27 | 17.81 | 17.81 | 50,244 | -0.04(-0.25%) |
Dec 23, 2019 | 17.64 | 17.87 | 17.57 | 17.86 | 165,622 | +0.17(+0.96%) |
Dec 20, 2019 | 17.62 | 17.83 | 17.52 | 17.69 | 151,514 | +0.07(+0.41%) |
Dec 19, 2019 | 17.51 | 17.63 | 17.36 | 17.62 | 188,572 | +0.11(+0.61%) |
Dec 18, 2019 | 17.58 | 17.58 | 17.38 | 17.51 | 53,400 | -0.13(-0.71%) |
Dec 17, 2019 | 17.60 | 17.79 | 17.49 | 17.63 | 62,363 | +0.05(+0.31%) |
Dec 16, 2019 | 17.87 | 17.94 | 17.44 | 17.58 | 251,377 | -0.25(-1.41%) |
Dec 13, 2019 | 17.73 | 17.86 | 17.60 | 17.83 | 82,735 | +0.10(+0.56%) |
Dec 12, 2019 | 17.23 | 17.83 | 17.20 | 17.73 | 162,757 | +0.56(+3.23%) |
Dec 11, 2019 | 16.86 | 17.31 | 16.81 | 17.18 | 192,764 | +0.31(+1.86%) |
Dec 10, 2019 | 16.95 | 17.08 | 16.64 | 16.86 | 115,232 | -0.11(-0.63%) |
Dec 09, 2019 | 17.04 | 17.11 | 16.86 | 16.97 | 122,536 | -0.13(-0.73%) |
Dec 06, 2019 | 16.93 | 17.30 | 16.93 | 17.10 | 304,257 | +0.19(+1.11%) |
Dec 05, 2019 | 16.69 | 17.04 | 16.69 | 16.91 | 179,641 | +0.21(+1.23%) |
Dec 04, 2019 | 16.58 | 16.87 | 16.56 | 16.70 | 250,066 | +0.13(+0.76%) |
Dec 03, 2019 | 16.34 | 16.64 | 16.28 | 16.58 | 140,528 | +0.09(+0.54%) |
Dec 02, 2019 | 16.66 | 16.75 | 16.41 | 16.49 | 204,917 | -0.16(-0.97%) |
Nov 29, 2019 | 16.64 | 16.81 | 16.48 | 16.65 | 82,512 | -0.01(-0.05%) |
Nov 27, 2019 | 16.84 | 16.84 | 16.55 | 16.66 | 171,389 | -0.10(-0.59%) |
Nov 26, 2019 | 16.52 | 16.82 | 16.52 | 16.76 | 158,302 | +0.23(+1.41%) |
Nov 25, 2019 | 16.79 | 16.86 | 16.47 | 16.52 | 78,223 | -0.26(-1.55%) |
Nov 22, 2019 | 17.00 | 17.02 | 16.71 | 16.78 | 59,065 | -0.19(-1.11%) |
Nov 21, 2019 | 16.95 | 17.17 | 16.81 | 16.97 | 140,325 | +0.02(+0.11%) |
Nov 20, 2019 | 16.95 | 17.09 | 16.93 | 16.95 | 103,572 | +0.03(+0.16%) |
Nov 19, 2019 | 17.01 | 17.21 | 16.93 | 16.93 | 157,933 | -0.04(-0.21%) |
Nov 18, 2019 | 17.31 | 17.33 | 16.88 | 16.96 | 76,817 | -0.33(-1.92%) |
Nov 15, 2019 | 17.21 | 17.46 | 17.11 | 17.29 | 127,174 | +0.14(+0.84%) |
Nov 14, 2019 | 17.48 | 17.66 | 17.10 | 17.15 | 104,269 | -0.36(-2.05%) |
Nov 13, 2019 | 16.99 | 17.80 | 16.99 | 17.51 | 118,572 | +0.57(+3.36%) |
Nov 12, 2019 | 16.90 | 17.07 | 16.67 | 16.94 | 222,742 | +0.13(+0.79%) |
Nov 11, 2019 | 16.76 | 17.07 | 16.76 | 16.81 | 171,169 | +0.02(+0.11%) |
Nov 08, 2019 | 16.82 | 16.85 | 16.66 | 16.79 | 80,741 | +0.03(+0.16%) |
Nov 07, 2019 | 16.84 | 17.08 | 16.76 | 16.76 | 142,685 | +0.09(+0.53%) |
Nov 06, 2019 | 16.32 | 16.85 | 16.31 | 16.67 | 506,101 | +0.30(+1.85%) |
Nov 05, 2019 | 16.75 | 16.90 | 16.23 | 16.37 | 132,414 | -0.21(-1.29%) |
Nov 04, 2019 | 16.83 | 16.93 | 16.57 | 16.58 | 93,555 | -0.13(-0.80%) |