Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.01 | 17.14 | 17.00 | 17.05 | 42,200 | -0.03(-0.18%) |
Jan 30, 2020 | 17.01 | 17.13 | 17.00 | 17.08 | 31,105 | -0.02(-0.12%) |
Jan 29, 2020 | 17.10 | 17.18 | 17.01 | 17.10 | 72,941 | +0.01(+0.06%) |
Jan 28, 2020 | 17.10 | 17.48 | 17.02 | 17.09 | 15,975 | +0.02(+0.12%) |
Jan 27, 2020 | 16.83 | 17.21 | 16.83 | 17.07 | 42,408 | -0.03(-0.18%) |
Jan 24, 2020 | 17.09 | 17.14 | 17.01 | 17.10 | 43,400 | +0.02(+0.12%) |
Jan 23, 2020 | 17.00 | 17.46 | 17.00 | 17.08 | 42,654 | -0.01(-0.06%) |
Jan 22, 2020 | 17.38 | 17.54 | 17.02 | 17.09 | 33,152 | -0.37(-2.12%) |
Jan 21, 2020 | 17.48 | 17.56 | 17.26 | 17.46 | 65,391 | -0.02(-0.11%) |
Jan 17, 2020 | 17.84 | 17.91 | 17.45 | 17.48 | 58,400 | -0.16(-0.91%) |
Jan 16, 2020 | 17.66 | 17.75 | 17.43 | 17.64 | 67,831 | +0.14(+0.80%) |
Jan 15, 2020 | 17.51 | 17.52 | 17.35 | 17.50 | 32,253 | +0.00(+0.00%) |
Jan 14, 2020 | 17.35 | 17.71 | 17.35 | 17.50 | 52,805 | +0.12(+0.69%) |
Jan 13, 2020 | 17.18 | 17.43 | 17.18 | 17.38 | 65,557 | +0.25(+1.46%) |
Jan 10, 2020 | 17.35 | 17.56 | 17.00 | 17.13 | 57,500 | -0.19(-1.10%) |
Jan 09, 2020 | 17.00 | 17.37 | 17.00 | 17.32 | 64,733 | +0.47(+2.79%) |
Jan 08, 2020 | 16.77 | 17.50 | 16.72 | 16.85 | 50,335 | +0.05(+0.30%) |
Jan 07, 2020 | 16.00 | 17.35 | 16.00 | 16.80 | 88,682 | +0.95(+5.99%) |
Jan 06, 2020 | 15.30 | 16.07 | 15.30 | 15.85 | 48,348 | +0.61(+4.00%) |
Jan 03, 2020 | 15.60 | 15.72 | 15.19 | 15.24 | 50,600 | -0.58(-3.67%) |
Jan 02, 2020 | 16.21 | 16.24 | 15.70 | 15.82 | 37,127 | -0.42(-2.59%) |
Dec 31, 2019 | 16.13 | 16.96 | 16.13 | 16.24 | 88,200 | +0.10(+0.62%) |
Dec 30, 2019 | 16.54 | 16.54 | 15.70 | 16.14 | 25,424 | +0.11(+0.69%) |
Dec 27, 2019 | 16.00 | 16.80 | 15.83 | 16.03 | 103,000 | +0.35(+2.23%) |
Dec 26, 2019 | 15.85 | 16.20 | 15.67 | 15.68 | 31,682 | -0.18(-1.13%) |
Dec 24, 2019 | 16.73 | 16.75 | 15.79 | 15.86 | 32,400 | -0.88(-5.26%) |
Dec 23, 2019 | 16.50 | 17.05 | 16.24 | 16.74 | 71,664 | +0.52(+3.21%) |
Dec 20, 2019 | 16.20 | 16.34 | 15.94 | 16.22 | 81,600 | +0.02(+0.12%) |
Dec 19, 2019 | 16.55 | 16.55 | 16.02 | 16.20 | 101,832 | -0.37(-2.23%) |
Dec 18, 2019 | 17.18 | 17.18 | 16.49 | 16.57 | 58,752 | -0.53(-3.10%) |
Dec 17, 2019 | 17.01 | 17.25 | 16.75 | 17.10 | 28,520 | +0.19(+1.12%) |
Dec 16, 2019 | 16.77 | 17.46 | 16.77 | 16.91 | 34,643 | +0.26(+1.56%) |
Dec 13, 2019 | 16.70 | 16.83 | 16.45 | 16.65 | 45,500 | -0.07(-0.42%) |
Dec 12, 2019 | 16.72 | 17.15 | 16.60 | 16.72 | 63,365 | +0.13(+0.78%) |
Dec 11, 2019 | 16.56 | 17.01 | 16.40 | 16.59 | 80,275 | +0.09(+0.55%) |
Dec 10, 2019 | 17.16 | 17.35 | 16.48 | 16.50 | 108,138 | -0.62(-3.62%) |
Dec 09, 2019 | 17.61 | 18.00 | 17.05 | 17.12 | 66,103 | -0.37(-2.12%) |
Dec 06, 2019 | 17.54 | 18.00 | 17.36 | 17.49 | 63,900 | +0.08(+0.46%) |
Dec 05, 2019 | 18.09 | 18.18 | 17.38 | 17.41 | 42,571 | -0.66(-3.65%) |
Dec 04, 2019 | 17.44 | 18.08 | 17.40 | 18.07 | 59,851 | +0.53(+3.02%) |
Dec 03, 2019 | 17.72 | 18.09 | 17.32 | 17.54 | 86,391 | -0.37(-2.07%) |
Dec 02, 2019 | 18.11 | 18.27 | 17.57 | 17.91 | 40,309 | -0.15(-0.83%) |
Nov 29, 2019 | 18.20 | 18.23 | 18.05 | 18.06 | 14,700 | -0.15(-0.82%) |
Nov 27, 2019 | 18.50 | 18.68 | 18.17 | 18.21 | 46,800 | -0.24(-1.30%) |
Nov 26, 2019 | 18.01 | 18.50 | 17.76 | 18.45 | 83,069 | +0.56(+3.13%) |
Nov 25, 2019 | 17.51 | 18.00 | 17.51 | 17.89 | 45,878 | +0.45(+2.58%) |
Nov 22, 2019 | 18.10 | 18.10 | 17.34 | 17.44 | 36,600 | -0.64(-3.54%) |
Nov 21, 2019 | 18.09 | 18.09 | 17.65 | 18.08 | 51,958 | +0.13(+0.72%) |
Nov 20, 2019 | 17.97 | 18.18 | 17.73 | 17.95 | 100,705 | -0.06(-0.33%) |
Nov 19, 2019 | 18.21 | 18.21 | 17.88 | 18.01 | 36,627 | -0.09(-0.50%) |
Nov 18, 2019 | 18.14 | 18.14 | 17.80 | 18.10 | 59,581 | -0.07(-0.39%) |
Nov 15, 2019 | 18.10 | 18.49 | 17.77 | 18.17 | 74,800 | +0.16(+0.89%) |
Nov 14, 2019 | 18.01 | 18.19 | 17.77 | 18.01 | 43,173 | -0.04(-0.22%) |
Nov 13, 2019 | 17.85 | 18.19 | 17.52 | 18.05 | 71,081 | -0.01(-0.06%) |
Nov 12, 2019 | 17.53 | 18.12 | 17.01 | 18.06 | 105,703 | +0.17(+0.95%) |
Nov 11, 2019 | 17.60 | 18.72 | 17.57 | 17.89 | 61,562 | +0.22(+1.25%) |
Nov 08, 2019 | 18.07 | 18.10 | 17.67 | 17.67 | 69,100 | -0.29(-1.61%) |
Nov 07, 2019 | 18.16 | 18.36 | 17.55 | 17.96 | 64,526 | -0.57(-3.08%) |
Nov 06, 2019 | 18.26 | 18.69 | 18.15 | 18.53 | 68,242 | -0.01(-0.05%) |
Nov 05, 2019 | 18.34 | 18.69 | 18.34 | 18.54 | 57,936 | +0.26(+1.42%) |
Nov 04, 2019 | 16.54 | 18.85 | 16.54 | 18.28 | 34,131 | -0.45(-2.40%) |