Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.46 | 18.53 | 17.18 | 17.42 | 55,568 | -1.10(-5.94%) |
Jan 30, 2020 | 18.18 | 18.61 | 18.01 | 18.52 | 19,726 | +0.39(+2.17%) |
Jan 29, 2020 | 17.84 | 18.29 | 17.83 | 18.13 | 35,064 | +0.18(+0.99%) |
Jan 28, 2020 | 17.88 | 18.11 | 17.56 | 17.95 | 16,135 | +0.14(+0.77%) |
Jan 27, 2020 | 17.99 | 18.45 | 17.55 | 17.81 | 37,854 | -0.31(-1.73%) |
Jan 24, 2020 | 18.61 | 18.63 | 18.10 | 18.13 | 32,669 | -0.47(-2.54%) |
Jan 23, 2020 | 18.60 | 18.78 | 18.31 | 18.60 | 30,302 | -0.06(-0.32%) |
Jan 22, 2020 | 18.58 | 19.15 | 18.55 | 18.66 | 32,181 | +0.17(+0.90%) |
Jan 21, 2020 | 18.54 | 18.72 | 18.08 | 18.49 | 44,605 | +0.06(+0.32%) |
Jan 17, 2020 | 18.47 | 18.61 | 17.99 | 18.43 | 42,236 | +0.08(+0.43%) |
Jan 16, 2020 | 18.42 | 18.67 | 18.32 | 18.35 | 31,631 | +0.01(+0.05%) |
Jan 15, 2020 | 18.35 | 18.63 | 17.98 | 18.34 | 48,516 | -0.03(-0.16%) |
Jan 14, 2020 | 18.68 | 18.76 | 18.30 | 18.37 | 33,913 | -0.29(-1.53%) |
Jan 13, 2020 | 18.90 | 19.01 | 18.55 | 18.66 | 25,618 | -0.11(-0.58%) |
Jan 10, 2020 | 18.93 | 18.93 | 18.50 | 18.77 | 32,974 | -0.16(-0.83%) |
Jan 09, 2020 | 18.91 | 19.55 | 18.62 | 18.92 | 32,672 | +0.07(+0.36%) |
Jan 08, 2020 | 19.41 | 19.41 | 18.71 | 18.86 | 44,809 | -0.39(-2.04%) |
Jan 07, 2020 | 19.58 | 19.69 | 19.18 | 19.25 | 18,479 | -0.43(-2.20%) |
Jan 06, 2020 | 19.90 | 19.90 | 19.49 | 19.68 | 19,847 | -0.23(-1.13%) |
Jan 03, 2020 | 19.81 | 20.10 | 19.73 | 19.91 | 23,204 | -0.18(-0.88%) |
Jan 02, 2020 | 20.16 | 20.29 | 19.86 | 20.08 | 27,837 | -0.06(-0.29%) |
Dec 31, 2019 | 20.02 | 20.29 | 19.63 | 20.14 | 56,281 | +0.18(+0.89%) |
Dec 30, 2019 | 19.65 | 19.99 | 19.39 | 19.97 | 45,627 | +0.28(+1.45%) |
Dec 27, 2019 | 19.62 | 19.77 | 19.19 | 19.68 | 37,453 | -0.01(-0.05%) |
Dec 26, 2019 | 19.84 | 20.04 | 19.64 | 19.69 | 29,402 | -0.12(-0.60%) |
Dec 24, 2019 | 20.07 | 20.13 | 19.45 | 19.81 | 25,647 | -0.27(-1.32%) |
Dec 23, 2019 | 19.62 | 20.14 | 19.32 | 20.07 | 42,580 | +0.53(+2.72%) |
Dec 20, 2019 | 19.26 | 19.58 | 19.04 | 19.54 | 63,710 | +0.29(+1.48%) |
Dec 19, 2019 | 19.55 | 19.55 | 18.94 | 19.26 | 39,897 | -0.42(-2.15%) |
Dec 18, 2019 | 19.24 | 19.86 | 18.89 | 19.68 | 65,962 | +0.59(+3.09%) |
Dec 17, 2019 | 18.04 | 20.55 | 18.04 | 19.09 | 105,160 | +0.96(+5.31%) |
Dec 16, 2019 | 17.87 | 18.14 | 17.71 | 18.13 | 30,671 | +0.38(+2.16%) |
Dec 13, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 41,625 | -0.19(-1.04%) |
Dec 12, 2019 | 17.75 | 18.17 | 17.54 | 17.93 | 43,020 | +0.17(+0.94%) |
Dec 11, 2019 | 17.72 | 17.85 | 17.27 | 17.76 | 32,844 | +0.14(+0.78%) |
Dec 10, 2019 | 17.72 | 17.79 | 17.56 | 17.63 | 14,831 | -0.09(-0.50%) |
Dec 09, 2019 | 18.13 | 18.14 | 17.65 | 17.72 | 49,285 | -0.46(-2.54%) |
Dec 06, 2019 | 17.94 | 18.34 | 17.55 | 18.18 | 33,945 | +0.33(+1.87%) |
Dec 05, 2019 | 18.23 | 18.29 | 17.41 | 17.84 | 35,871 | -0.38(-2.10%) |
Dec 04, 2019 | 18.30 | 18.49 | 18.13 | 18.23 | 27,561 | -0.08(-0.43%) |
Dec 03, 2019 | 17.85 | 18.40 | 17.77 | 18.30 | 41,207 | +0.32(+1.80%) |
Dec 02, 2019 | 18.09 | 18.36 | 17.73 | 17.98 | 32,115 | -0.07(-0.38%) |
Nov 29, 2019 | 18.22 | 18.34 | 18.05 | 18.05 | 11,111 | -0.18(-0.97%) |
Nov 27, 2019 | 18.71 | 18.74 | 18.15 | 18.23 | 25,688 | -0.37(-2.00%) |
Nov 26, 2019 | 18.49 | 18.83 | 18.39 | 18.60 | 40,243 | +0.13(+0.69%) |
Nov 25, 2019 | 18.11 | 18.58 | 18.11 | 18.47 | 30,866 | +0.28(+1.56%) |
Nov 22, 2019 | 18.04 | 18.25 | 17.93 | 18.19 | 34,965 | +0.28(+1.59%) |
Nov 21, 2019 | 18.25 | 18.25 | 17.81 | 17.90 | 104,055 | -0.38(-2.09%) |
Nov 20, 2019 | 18.64 | 18.64 | 18.23 | 18.29 | 56,766 | -0.37(-1.97%) |
Nov 19, 2019 | 18.73 | 18.84 | 18.57 | 18.65 | 48,645 | -0.00(-0.03%) |
Nov 18, 2019 | 18.65 | 18.88 | 18.36 | 18.66 | 47,015 | -0.09(-0.47%) |
Nov 15, 2019 | 19.16 | 19.16 | 18.73 | 18.75 | 49,542 | -0.26(-1.39%) |
Nov 14, 2019 | 18.98 | 19.21 | 18.94 | 19.01 | 47,657 | -0.01(-0.05%) |
Nov 13, 2019 | 18.88 | 19.12 | 18.82 | 19.02 | 32,242 | -0.07(-0.36%) |
Nov 12, 2019 | 19.18 | 19.30 | 18.83 | 19.09 | 61,501 | +0.16(+0.83%) |
Nov 11, 2019 | 19.10 | 19.10 | 18.64 | 18.93 | 40,076 | -0.26(-1.38%) |
Nov 08, 2019 | 19.12 | 19.40 | 18.94 | 19.20 | 43,630 | -0.21(-1.06%) |
Nov 07, 2019 | 19.42 | 19.81 | 19.19 | 19.40 | 46,140 | +0.10(+0.51%) |
Nov 06, 2019 | 19.96 | 20.10 | 19.25 | 19.31 | 72,127 | -0.68(-3.39%) |
Nov 05, 2019 | 19.01 | 20.18 | 19.01 | 19.98 | 75,390 | +1.00(+5.27%) |
Nov 04, 2019 | 18.71 | 19.21 | 18.71 | 18.98 | 47,180 | +0.35(+1.90%) |