Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.87 | 16.97 | 16.68 | 16.80 | 710,365 | -0.14(-0.83%) |
Jan 30, 2020 | 16.85 | 17.03 | 16.83 | 16.94 | 450,384 | -0.02(-0.14%) |
Jan 29, 2020 | 17.10 | 17.18 | 16.95 | 16.96 | 474,905 | -0.14(-0.82%) |
Jan 28, 2020 | 17.08 | 17.20 | 17.02 | 17.10 | 413,169 | +0.05(+0.32%) |
Jan 27, 2020 | 17.03 | 17.23 | 16.90 | 17.05 | 433,724 | -0.23(-1.35%) |
Jan 24, 2020 | 17.47 | 17.50 | 17.24 | 17.28 | 334,327 | -0.21(-1.20%) |
Jan 23, 2020 | 17.42 | 17.58 | 17.38 | 17.49 | 529,601 | +0.00(+0.00%) |
Jan 22, 2020 | 17.67 | 17.74 | 17.45 | 17.49 | 473,732 | -0.15(-0.84%) |
Jan 21, 2020 | 17.69 | 17.74 | 17.44 | 17.64 | 643,229 | -0.11(-0.61%) |
Jan 17, 2020 | 17.74 | 17.77 | 17.57 | 17.75 | 1,019,538 | +0.10(+0.57%) |
Jan 16, 2020 | 17.70 | 17.77 | 17.58 | 17.65 | 296,348 | +0.05(+0.27%) |
Jan 15, 2020 | 17.42 | 17.65 | 17.40 | 17.60 | 257,618 | +0.15(+0.85%) |
Jan 14, 2020 | 17.43 | 17.50 | 17.24 | 17.45 | 343,964 | +0.03(+0.18%) |
Jan 13, 2020 | 17.25 | 17.46 | 17.25 | 17.42 | 468,923 | +0.12(+0.72%) |
Jan 10, 2020 | 17.48 | 17.53 | 17.27 | 17.30 | 234,991 | -0.22(-1.25%) |
Jan 09, 2020 | 17.54 | 17.57 | 17.43 | 17.52 | 240,957 | +0.01(+0.04%) |
Jan 08, 2020 | 17.49 | 17.65 | 17.45 | 17.51 | 306,920 | +0.05(+0.27%) |
Jan 07, 2020 | 17.40 | 17.60 | 17.38 | 17.46 | 537,268 | -0.06(-0.36%) |
Jan 06, 2020 | 17.41 | 17.63 | 17.38 | 17.52 | 392,809 | -0.06(-0.35%) |
Jan 03, 2020 | 17.35 | 17.61 | 17.32 | 17.59 | 284,146 | +0.07(+0.40%) |
Jan 02, 2020 | 17.46 | 17.52 | 17.33 | 17.52 | 663,894 | +0.14(+0.81%) |
Dec 31, 2019 | 17.38 | 17.55 | 17.31 | 17.38 | 416,722 | -0.08(-0.45%) |
Dec 30, 2019 | 17.35 | 17.46 | 17.27 | 17.45 | 336,907 | +0.13(+0.76%) |
Dec 27, 2019 | 17.40 | 17.48 | 17.25 | 17.32 | 282,991 | -0.05(-0.31%) |
Dec 26, 2019 | 17.41 | 17.48 | 17.33 | 17.38 | 152,530 | +0.00(+0.00%) |
Dec 24, 2019 | 17.34 | 17.40 | 17.27 | 17.38 | 130,384 | +0.03(+0.18%) |
Dec 23, 2019 | 17.52 | 17.52 | 17.17 | 17.34 | 308,363 | -0.09(-0.53%) |
Dec 20, 2019 | 17.34 | 17.62 | 17.29 | 17.44 | 1,571,871 | +0.24(+1.39%) |
Dec 19, 2019 | 17.27 | 17.37 | 17.17 | 17.20 | 524,711 | -0.04(-0.22%) |
Dec 18, 2019 | 17.14 | 17.33 | 17.03 | 17.24 | 501,010 | +0.12(+0.72%) |
Dec 17, 2019 | 17.31 | 17.34 | 17.09 | 17.11 | 539,356 | -0.20(-1.16%) |
Dec 16, 2019 | 17.23 | 17.36 | 17.12 | 17.31 | 474,079 | +0.23(+1.36%) |
Dec 13, 2019 | 16.97 | 17.09 | 16.80 | 17.08 | 630,537 | +0.02(+0.14%) |
Dec 12, 2019 | 17.35 | 17.44 | 17.06 | 17.06 | 381,940 | -0.30(-1.73%) |
Dec 11, 2019 | 17.52 | 17.57 | 17.33 | 17.36 | 284,292 | -0.13(-0.75%) |
Dec 10, 2019 | 17.28 | 17.52 | 17.20 | 17.49 | 315,030 | +0.09(+0.53%) |
Dec 09, 2019 | 17.37 | 17.47 | 17.28 | 17.40 | 263,619 | +0.01(+0.04%) |
Dec 06, 2019 | 17.47 | 17.61 | 17.38 | 17.39 | 287,338 | +0.07(+0.40%) |
Dec 05, 2019 | 17.09 | 17.34 | 17.04 | 17.32 | 285,298 | +0.24(+1.40%) |
Dec 04, 2019 | 17.12 | 17.30 | 17.07 | 17.08 | 291,917 | -0.02(-0.14%) |
Dec 03, 2019 | 16.96 | 17.12 | 16.91 | 17.11 | 391,684 | +0.00(+0.00%) |
Dec 02, 2019 | 17.47 | 17.48 | 17.04 | 17.11 | 384,844 | -0.34(-1.95%) |
Nov 29, 2019 | 17.44 | 17.51 | 17.34 | 17.45 | 205,038 | -0.02(-0.13%) |
Nov 27, 2019 | 17.48 | 17.51 | 17.27 | 17.47 | 293,300 | +0.08(+0.44%) |
Nov 26, 2019 | 17.39 | 17.54 | 17.27 | 17.39 | 629,269 | +0.05(+0.27%) |
Nov 25, 2019 | 17.27 | 17.48 | 17.27 | 17.34 | 281,030 | +0.10(+0.58%) |
Nov 22, 2019 | 17.26 | 17.27 | 17.07 | 17.24 | 223,182 | +0.02(+0.13%) |
Nov 21, 2019 | 17.55 | 17.55 | 17.22 | 17.22 | 301,151 | -0.35(-1.98%) |
Nov 20, 2019 | 17.56 | 17.68 | 17.45 | 17.57 | 464,094 | +0.02(+0.13%) |
Nov 19, 2019 | 17.60 | 17.70 | 17.42 | 17.55 | 380,486 | +0.05(+0.26%) |
Nov 18, 2019 | 17.55 | 17.63 | 17.41 | 17.50 | 470,344 | -0.04(-0.22%) |
Nov 15, 2019 | 17.55 | 17.65 | 17.49 | 17.54 | 442,996 | +0.04(+0.22%) |
Nov 14, 2019 | 17.38 | 17.53 | 17.38 | 17.50 | 362,779 | +0.11(+0.62%) |
Nov 13, 2019 | 17.53 | 17.56 | 17.37 | 17.39 | 397,973 | -0.24(-1.36%) |
Nov 12, 2019 | 17.82 | 17.88 | 17.61 | 17.63 | 534,457 | -0.15(-0.82%) |
Nov 11, 2019 | 17.68 | 17.92 | 17.68 | 17.78 | 226,432 | -0.03(-0.17%) |
Nov 08, 2019 | 17.87 | 17.99 | 17.79 | 17.81 | 350,068 | -0.07(-0.39%) |
Nov 07, 2019 | 18.02 | 18.07 | 17.74 | 17.88 | 363,558 | +0.06(+0.35%) |
Nov 06, 2019 | 17.92 | 17.97 | 17.74 | 17.82 | 410,038 | -0.03(-0.17%) |
Nov 05, 2019 | 17.97 | 18.07 | 17.80 | 17.85 | 291,595 | -0.14(-0.77%) |
Nov 04, 2019 | 18.13 | 18.13 | 17.93 | 17.99 | 361,094 | +0.02(+0.09%) |