Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.07 | 18.30 | 17.76 | 18.25 | 101,657 | +0.01(+0.05%) |
Jan 30, 2020 | 17.86 | 18.28 | 17.86 | 18.24 | 66,656 | +0.13(+0.70%) |
Jan 29, 2020 | 18.09 | 18.25 | 17.93 | 18.11 | 122,142 | +0.09(+0.49%) |
Jan 28, 2020 | 17.81 | 18.09 | 17.64 | 18.02 | 63,061 | +0.36(+2.05%) |
Jan 27, 2020 | 17.15 | 17.77 | 17.15 | 17.66 | 87,797 | +0.11(+0.61%) |
Jan 24, 2020 | 17.90 | 17.90 | 17.40 | 17.55 | 100,428 | -0.34(-1.91%) |
Jan 23, 2020 | 17.78 | 17.97 | 17.45 | 17.90 | 137,283 | +0.09(+0.49%) |
Jan 22, 2020 | 17.70 | 17.87 | 17.45 | 17.81 | 84,179 | +0.11(+0.61%) |
Jan 21, 2020 | 18.22 | 18.36 | 17.67 | 17.70 | 97,194 | -0.74(-4.03%) |
Jan 17, 2020 | 18.72 | 18.72 | 18.31 | 18.44 | 63,164 | -0.09(-0.47%) |
Jan 16, 2020 | 18.53 | 18.71 | 18.35 | 18.53 | 157,893 | +0.18(+0.96%) |
Jan 15, 2020 | 18.13 | 18.51 | 18.13 | 18.35 | 129,300 | +0.15(+0.80%) |
Jan 14, 2020 | 18.24 | 18.45 | 18.10 | 18.21 | 90,461 | -0.12(-0.64%) |
Jan 13, 2020 | 17.86 | 18.34 | 17.74 | 18.32 | 106,678 | +0.47(+2.63%) |
Jan 10, 2020 | 18.00 | 18.09 | 17.79 | 17.86 | 110,563 | -0.12(-0.65%) |
Jan 09, 2020 | 18.14 | 18.32 | 17.95 | 17.97 | 106,636 | -0.11(-0.59%) |
Jan 08, 2020 | 18.18 | 18.20 | 17.95 | 18.08 | 69,556 | -0.12(-0.64%) |
Jan 07, 2020 | 18.43 | 18.43 | 18.15 | 18.20 | 92,956 | -0.17(-0.90%) |
Jan 06, 2020 | 18.47 | 18.56 | 18.31 | 18.36 | 130,213 | -0.33(-1.78%) |
Jan 03, 2020 | 18.19 | 18.75 | 17.92 | 18.70 | 219,592 | +0.11(+0.58%) |
Jan 02, 2020 | 19.15 | 19.15 | 18.43 | 18.59 | 114,959 | -0.43(-2.26%) |
Dec 31, 2019 | 18.87 | 19.06 | 18.80 | 19.02 | 177,311 | +0.15(+0.78%) |
Dec 30, 2019 | 18.97 | 18.97 | 18.75 | 18.87 | 134,665 | +0.02(+0.10%) |
Dec 27, 2019 | 18.83 | 18.94 | 18.73 | 18.85 | 136,054 | -0.04(-0.21%) |
Dec 26, 2019 | 18.83 | 18.91 | 18.73 | 18.89 | 77,701 | +0.08(+0.42%) |
Dec 24, 2019 | 18.78 | 18.87 | 18.63 | 18.81 | 71,559 | +0.05(+0.26%) |
Dec 23, 2019 | 18.38 | 18.78 | 18.12 | 18.76 | 297,231 | +0.43(+2.34%) |
Dec 20, 2019 | 18.00 | 18.40 | 17.84 | 18.34 | 620,417 | +0.41(+2.29%) |
Dec 19, 2019 | 18.22 | 18.23 | 17.43 | 17.93 | 258,942 | -0.31(-1.71%) |
Dec 18, 2019 | 17.94 | 18.25 | 17.64 | 18.24 | 210,731 | +0.29(+1.63%) |
Dec 17, 2019 | 17.67 | 17.95 | 17.51 | 17.94 | 267,890 | +0.27(+1.55%) |
Dec 16, 2019 | 17.33 | 17.67 | 17.32 | 17.67 | 364,751 | +0.50(+2.90%) |
Dec 13, 2019 | 16.80 | 17.20 | 16.72 | 17.17 | 163,046 | +0.37(+2.21%) |
Dec 12, 2019 | 16.49 | 16.96 | 16.49 | 16.80 | 240,427 | +0.25(+1.53%) |
Dec 11, 2019 | 16.08 | 16.59 | 16.08 | 16.55 | 113,210 | +0.47(+2.91%) |
Dec 10, 2019 | 15.98 | 16.17 | 15.81 | 16.08 | 88,936 | +0.05(+0.30%) |
Dec 09, 2019 | 15.93 | 16.12 | 15.93 | 16.03 | 127,082 | +0.08(+0.49%) |
Dec 06, 2019 | 15.95 | 16.22 | 15.87 | 15.95 | 193,073 | +0.18(+1.11%) |
Dec 05, 2019 | 15.77 | 15.91 | 15.61 | 15.78 | 106,845 | +0.10(+0.62%) |
Dec 04, 2019 | 15.60 | 16.02 | 15.60 | 15.68 | 177,335 | +0.16(+1.01%) |
Dec 03, 2019 | 15.58 | 15.58 | 15.26 | 15.52 | 129,790 | -0.20(-1.24%) |
Dec 02, 2019 | 15.70 | 15.81 | 15.52 | 15.72 | 105,785 | +0.01(+0.06%) |
Nov 29, 2019 | 15.48 | 15.74 | 15.45 | 15.71 | 69,481 | +0.13(+0.81%) |
Nov 27, 2019 | 15.47 | 15.61 | 15.28 | 15.58 | 81,267 | +0.17(+1.08%) |
Nov 26, 2019 | 15.12 | 15.46 | 15.12 | 15.42 | 142,750 | +0.26(+1.74%) |
Nov 25, 2019 | 14.46 | 15.26 | 14.42 | 15.15 | 178,372 | +0.71(+4.93%) |
Nov 22, 2019 | 14.10 | 14.46 | 13.93 | 14.44 | 108,219 | +0.27(+1.93%) |
Nov 21, 2019 | 13.91 | 14.83 | 13.72 | 14.17 | 155,709 | +0.34(+2.47%) |
Nov 20, 2019 | 14.12 | 14.32 | 13.83 | 13.83 | 120,964 | -0.38(-2.68%) |
Nov 19, 2019 | 14.29 | 14.34 | 14.01 | 14.21 | 48,672 | -0.04(-0.27%) |
Nov 18, 2019 | 14.67 | 14.89 | 14.25 | 14.25 | 64,868 | -0.55(-3.69%) |
Nov 15, 2019 | 14.91 | 14.98 | 14.60 | 14.79 | 93,872 | +0.00(+0.00%) |
Nov 14, 2019 | 14.98 | 15.10 | 14.71 | 14.79 | 73,409 | -0.26(-1.75%) |
Nov 13, 2019 | 15.36 | 15.40 | 14.95 | 15.06 | 109,230 | -0.42(-2.71%) |
Nov 12, 2019 | 15.43 | 15.59 | 15.37 | 15.48 | 56,771 | +0.01(+0.06%) |
Nov 11, 2019 | 15.41 | 15.56 | 15.25 | 15.47 | 74,941 | -0.02(-0.13%) |
Nov 08, 2019 | 15.12 | 15.50 | 15.12 | 15.49 | 86,903 | +0.11(+0.70%) |
Nov 07, 2019 | 15.49 | 15.57 | 15.27 | 15.38 | 69,952 | +0.09(+0.57%) |
Nov 06, 2019 | 15.09 | 15.73 | 14.76 | 15.29 | 206,680 | +0.39(+2.62%) |
Nov 05, 2019 | 14.64 | 14.91 | 14.36 | 14.90 | 86,530 | +0.34(+2.35%) |
Nov 04, 2019 | 14.27 | 14.59 | 14.19 | 14.56 | 111,662 | +0.43(+3.04%) |