Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.77 | 17.88 | 17.53 | 17.59 | 4,113,576 | -0.28(-1.59%) |
Jan 30, 2020 | 17.79 | 17.90 | 17.66 | 17.88 | 2,658,912 | +0.00(+0.02%) |
Jan 29, 2020 | 17.73 | 17.94 | 17.64 | 17.87 | 3,803,020 | +0.12(+0.69%) |
Jan 28, 2020 | 17.73 | 17.88 | 17.66 | 17.75 | 3,557,615 | +0.09(+0.50%) |
Jan 27, 2020 | 17.87 | 17.92 | 17.61 | 17.66 | 4,085,593 | -0.26(-1.47%) |
Jan 24, 2020 | 18.08 | 18.09 | 17.87 | 17.93 | 2,333,204 | -0.16(-0.88%) |
Jan 23, 2020 | 17.93 | 18.10 | 17.87 | 18.09 | 3,575,199 | +0.14(+0.78%) |
Jan 22, 2020 | 17.99 | 18.22 | 17.92 | 17.94 | 4,357,513 | -0.06(-0.34%) |
Jan 21, 2020 | 17.92 | 18.09 | 17.81 | 18.01 | 7,275,494 | -0.03(-0.15%) |
Jan 17, 2020 | 18.04 | 18.12 | 17.80 | 18.03 | 5,690,910 | -0.06(-0.34%) |
Jan 16, 2020 | 17.99 | 18.10 | 17.90 | 18.09 | 3,205,394 | +0.10(+0.54%) |
Jan 15, 2020 | 17.90 | 18.10 | 17.82 | 18.00 | 3,523,195 | +0.05(+0.29%) |
Jan 14, 2020 | 17.86 | 17.95 | 17.77 | 17.94 | 4,426,091 | +0.08(+0.44%) |
Jan 13, 2020 | 17.72 | 17.96 | 17.72 | 17.87 | 3,573,822 | +0.11(+0.64%) |
Jan 10, 2020 | 17.80 | 17.88 | 17.72 | 17.75 | 2,904,455 | -0.07(-0.40%) |
Jan 09, 2020 | 17.65 | 17.96 | 17.65 | 17.82 | 4,732,771 | +0.18(+1.00%) |
Jan 08, 2020 | 17.72 | 17.81 | 17.50 | 17.65 | 5,088,805 | -0.04(-0.20%) |
Jan 07, 2020 | 17.61 | 17.70 | 17.49 | 17.68 | 3,684,068 | +0.06(+0.35%) |
Jan 06, 2020 | 17.37 | 17.63 | 17.36 | 17.62 | 4,947,531 | +0.20(+1.16%) |
Jan 03, 2020 | 17.50 | 17.63 | 17.36 | 17.42 | 6,081,293 | -0.20(-1.15%) |
Jan 02, 2020 | 17.57 | 17.68 | 17.49 | 17.62 | 3,489,954 | +0.11(+0.65%) |
Dec 31, 2019 | 17.64 | 17.70 | 17.38 | 17.50 | 6,871,836 | -0.12(-0.70%) |
Dec 30, 2019 | 17.50 | 17.66 | 17.48 | 17.63 | 2,832,541 | +0.05(+0.30%) |
Dec 27, 2019 | 17.51 | 17.58 | 17.42 | 17.58 | 2,558,181 | +0.04(+0.25%) |
Dec 26, 2019 | 17.46 | 17.58 | 17.41 | 17.53 | 2,528,256 | +0.15(+0.86%) |
Dec 24, 2019 | 17.44 | 17.50 | 17.36 | 17.38 | 1,121,016 | -0.05(-0.30%) |
Dec 23, 2019 | 17.53 | 17.53 | 17.31 | 17.43 | 2,972,621 | +0.01(+0.05%) |
Dec 20, 2019 | 17.19 | 17.56 | 17.14 | 17.43 | 10,335,493 | +0.23(+1.33%) |
Dec 19, 2019 | 16.91 | 17.22 | 16.84 | 17.20 | 9,426,029 | +0.33(+1.98%) |
Dec 18, 2019 | 16.61 | 17.04 | 16.55 | 16.86 | 13,572,385 | +0.22(+1.32%) |
Dec 17, 2019 | 17.06 | 17.06 | 16.61 | 16.64 | 9,417,707 | -0.40(-2.32%) |
Dec 16, 2019 | 16.69 | 17.05 | 16.66 | 17.04 | 5,622,291 | +0.40(+2.38%) |
Dec 13, 2019 | 16.70 | 16.73 | 16.61 | 16.64 | 5,533,233 | -0.01(-0.05%) |
Dec 12, 2019 | 16.61 | 16.85 | 16.59 | 16.65 | 5,208,831 | +0.02(+0.11%) |
Dec 11, 2019 | 16.86 | 16.92 | 16.63 | 16.63 | 5,419,070 | -0.19(-1.15%) |
Dec 10, 2019 | 16.58 | 16.92 | 16.55 | 16.83 | 4,271,372 | +0.30(+1.81%) |
Dec 09, 2019 | 16.49 | 16.58 | 16.40 | 16.53 | 6,010,819 | +0.06(+0.37%) |
Dec 06, 2019 | 16.51 | 16.59 | 16.44 | 16.47 | 7,623,386 | -0.08(-0.48%) |
Dec 05, 2019 | 16.66 | 16.68 | 16.50 | 16.55 | 6,738,360 | -0.08(-0.48%) |
Dec 04, 2019 | 16.53 | 16.70 | 16.52 | 16.63 | 6,686,997 | +0.05(+0.32%) |
Dec 03, 2019 | 16.61 | 16.69 | 16.54 | 16.57 | 6,650,179 | -0.07(-0.42%) |
Dec 02, 2019 | 16.63 | 16.70 | 16.57 | 16.64 | 6,273,487 | +0.01(+0.05%) |
Nov 29, 2019 | 16.56 | 16.74 | 16.52 | 16.63 | 2,679,593 | +0.02(+0.11%) |
Nov 27, 2019 | 16.49 | 16.63 | 16.45 | 16.62 | 3,928,160 | +0.12(+0.75%) |
Nov 26, 2019 | 16.52 | 16.52 | 16.34 | 16.49 | 10,674,877 | -0.03(-0.16%) |
Nov 25, 2019 | 16.52 | 16.56 | 16.41 | 16.52 | 6,444,957 | -0.04(-0.27%) |
Nov 22, 2019 | 16.34 | 16.59 | 16.26 | 16.56 | 7,874,282 | +0.29(+1.78%) |
Nov 21, 2019 | 16.36 | 16.40 | 16.12 | 16.27 | 8,276,994 | -0.09(-0.54%) |
Nov 20, 2019 | 16.24 | 16.38 | 16.11 | 16.36 | 16,627,634 | +0.11(+0.65%) |
Nov 19, 2019 | 16.25 | 16.30 | 16.19 | 16.26 | 6,780,439 | -0.01(-0.05%) |
Nov 18, 2019 | 16.20 | 16.27 | 16.12 | 16.26 | 6,667,444 | +0.04(+0.22%) |
Nov 15, 2019 | 16.19 | 16.26 | 16.12 | 16.23 | 7,671,928 | +0.04(+0.22%) |
Nov 14, 2019 | 15.97 | 16.22 | 15.97 | 16.19 | 9,053,874 | +0.23(+1.43%) |
Nov 13, 2019 | 15.92 | 16.02 | 15.82 | 15.97 | 6,836,830 | +0.08(+0.50%) |
Nov 12, 2019 | 15.71 | 15.96 | 15.68 | 15.89 | 10,008,518 | +0.11(+0.73%) |
Nov 11, 2019 | 15.53 | 15.86 | 15.45 | 15.77 | 6,869,488 | +0.26(+1.64%) |
Nov 08, 2019 | 15.39 | 15.53 | 15.29 | 15.52 | 5,580,525 | +0.06(+0.40%) |
Nov 07, 2019 | 15.60 | 15.66 | 15.24 | 15.46 | 6,887,460 | -0.10(-0.62%) |
Nov 06, 2019 | 15.50 | 15.69 | 15.35 | 15.55 | 6,499,318 | +0.43(+2.85%) |
Nov 05, 2019 | 15.28 | 15.39 | 15.06 | 15.12 | 6,671,159 | -0.20(-1.32%) |
Nov 04, 2019 | 15.40 | 15.50 | 15.24 | 15.32 | 7,016,088 | -0.08(-0.51%) |