Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.46 | 15.46 | 15.03 | 15.11 | 105,800 | -0.41(-2.64%) |
Jan 30, 2020 | 15.31 | 15.52 | 15.25 | 15.52 | 100,700 | -0.22(-1.40%) |
Jan 29, 2020 | 15.85 | 15.85 | 15.74 | 15.74 | 36,119 | +0.02(+0.13%) |
Jan 28, 2020 | 15.79 | 15.80 | 15.57 | 15.72 | 98,432 | +0.05(+0.32%) |
Jan 27, 2020 | 16.12 | 16.12 | 15.46 | 15.67 | 77,398 | -0.61(-3.75%) |
Jan 24, 2020 | 16.50 | 16.50 | 16.21 | 16.28 | 66,000 | -0.18(-1.09%) |
Jan 23, 2020 | 16.33 | 16.50 | 16.30 | 16.46 | 82,042 | -0.12(-0.72%) |
Jan 22, 2020 | 16.66 | 16.68 | 16.55 | 16.58 | 158,642 | +0.04(+0.24%) |
Jan 21, 2020 | 16.69 | 16.82 | 16.53 | 16.54 | 79,732 | -0.81(-4.67%) |
Jan 17, 2020 | 17.32 | 17.40 | 17.32 | 17.35 | 38,600 | +0.15(+0.85%) |
Jan 16, 2020 | 17.06 | 17.27 | 17.06 | 17.20 | 44,186 | -0.10(-0.55%) |
Jan 15, 2020 | 17.41 | 17.41 | 17.26 | 17.30 | 27,604 | -0.09(-0.55%) |
Jan 14, 2020 | 17.36 | 17.42 | 17.32 | 17.39 | 26,048 | -0.23(-1.28%) |
Jan 13, 2020 | 17.14 | 17.71 | 17.14 | 17.62 | 174,677 | +0.32(+1.88%) |
Jan 10, 2020 | 16.85 | 17.38 | 16.85 | 17.30 | 79,100 | +0.17(+0.96%) |
Jan 09, 2020 | 16.83 | 17.21 | 16.83 | 17.13 | 86,606 | +0.17(+1.00%) |
Jan 08, 2020 | 16.84 | 17.04 | 16.83 | 16.96 | 97,337 | +0.04(+0.24%) |
Jan 07, 2020 | 17.00 | 17.00 | 16.90 | 16.92 | 102,763 | -0.20(-1.17%) |
Jan 06, 2020 | 17.10 | 17.13 | 17.04 | 17.12 | 82,235 | -0.08(-0.47%) |
Jan 03, 2020 | 17.33 | 17.33 | 17.20 | 17.20 | 56,900 | -0.41(-2.33%) |
Jan 02, 2020 | 17.16 | 17.73 | 17.16 | 17.61 | 64,998 | +0.31(+1.79%) |
Dec 31, 2019 | 17.44 | 17.44 | 17.14 | 17.30 | 31,500 | +0.08(+0.46%) |
Dec 30, 2019 | 17.45 | 17.45 | 17.21 | 17.22 | 46,277 | -0.09(-0.52%) |
Dec 27, 2019 | 17.25 | 17.39 | 17.18 | 17.31 | 119,400 | +0.21(+1.23%) |
Dec 26, 2019 | 16.70 | 17.13 | 16.70 | 17.10 | 81,264 | +0.14(+0.80%) |
Dec 24, 2019 | 16.68 | 17.01 | 16.68 | 16.96 | 27,000 | -0.12(-0.68%) |
Dec 23, 2019 | 17.11 | 17.12 | 17.06 | 17.08 | 120,039 | +0.09(+0.53%) |
Dec 20, 2019 | 16.97 | 16.99 | 16.93 | 16.99 | 51,900 | +0.03(+0.15%) |
Dec 19, 2019 | 16.70 | 17.06 | 16.70 | 16.96 | 62,878 | +0.00(+0.02%) |
Dec 18, 2019 | 16.89 | 17.00 | 16.89 | 16.96 | 204,390 | +0.00(+0.00%) |
Dec 17, 2019 | 16.80 | 17.05 | 16.79 | 16.96 | 939,530 | +0.39(+2.35%) |
Dec 16, 2019 | 16.51 | 16.59 | 16.51 | 16.57 | 91,325 | +0.15(+0.92%) |
Dec 13, 2019 | 16.46 | 16.71 | 16.42 | 16.42 | 97,300 | -0.09(-0.55%) |
Dec 12, 2019 | 16.01 | 16.54 | 16.01 | 16.51 | 97,436 | +0.22(+1.34%) |
Dec 11, 2019 | 16.21 | 16.32 | 16.20 | 16.29 | 134,006 | +0.21(+1.31%) |
Dec 10, 2019 | 16.15 | 16.15 | 15.79 | 16.08 | 199,064 | +0.10(+0.63%) |
Dec 09, 2019 | 15.85 | 16.05 | 15.85 | 15.98 | 134,671 | +0.00(+0.01%) |
Dec 06, 2019 | 15.99 | 16.32 | 15.96 | 15.98 | 107,900 | +0.21(+1.32%) |
Dec 05, 2019 | 15.86 | 15.86 | 15.77 | 15.77 | 105,244 | -0.04(-0.25%) |
Dec 04, 2019 | 15.77 | 15.84 | 15.77 | 15.81 | 132,311 | +0.12(+0.76%) |
Dec 03, 2019 | 15.72 | 15.72 | 15.57 | 15.69 | 85,230 | -0.12(-0.73%) |
Dec 02, 2019 | 15.75 | 15.87 | 15.75 | 15.80 | 111,864 | -0.03(-0.16%) |
Nov 29, 2019 | 16.25 | 16.25 | 15.82 | 15.83 | 72,800 | -0.58(-3.53%) |
Nov 27, 2019 | 16.07 | 16.61 | 16.07 | 16.41 | 85,200 | +0.05(+0.31%) |
Nov 26, 2019 | 16.30 | 16.52 | 16.28 | 16.36 | 88,405 | +0.00(+0.00%) |
Nov 25, 2019 | 16.11 | 16.39 | 16.11 | 16.36 | 74,761 | +0.25(+1.55%) |
Nov 22, 2019 | 16.12 | 16.15 | 16.10 | 16.11 | 52,600 | -0.00(-0.01%) |
Nov 21, 2019 | 16.08 | 16.13 | 16.06 | 16.11 | 120,772 | -0.10(-0.61%) |
Nov 20, 2019 | 16.21 | 16.31 | 16.15 | 16.21 | 64,035 | -0.05(-0.31%) |
Nov 19, 2019 | 16.41 | 16.58 | 16.22 | 16.26 | 55,189 | +0.26(+1.63%) |
Nov 18, 2019 | 16.14 | 16.14 | 15.97 | 16.00 | 75,777 | +0.17(+1.07%) |
Nov 15, 2019 | 15.78 | 15.89 | 15.78 | 15.83 | 154,600 | +0.05(+0.32%) |
Nov 14, 2019 | 15.49 | 15.82 | 15.49 | 15.78 | 51,117 | +0.01(+0.06%) |
Nov 13, 2019 | 15.45 | 15.81 | 15.45 | 15.77 | 61,913 | -0.18(-1.13%) |
Nov 12, 2019 | 16.01 | 16.02 | 15.93 | 15.95 | 58,905 | -0.14(-0.87%) |
Nov 11, 2019 | 16.05 | 16.12 | 16.05 | 16.09 | 39,389 | -0.40(-2.43%) |
Nov 08, 2019 | 16.21 | 16.59 | 16.21 | 16.49 | 66,700 | -0.23(-1.38%) |
Nov 07, 2019 | 16.65 | 16.79 | 16.65 | 16.72 | 59,831 | +0.32(+1.98%) |
Nov 06, 2019 | 16.19 | 16.48 | 16.19 | 16.39 | 56,340 | -0.12(-0.70%) |
Nov 05, 2019 | 16.60 | 16.60 | 16.48 | 16.51 | 75,238 | +0.03(+0.18%) |
Nov 04, 2019 | 16.37 | 16.56 | 16.34 | 16.48 | 108,950 | +0.25(+1.54%) |