Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.69 | 16.90 | 16.68 | 16.82 | 17,223,300 | +0.14(+0.84%) |
Jan 30, 2020 | 16.73 | 16.85 | 16.59 | 16.68 | 22,660,842 | +0.27(+1.65%) |
Jan 29, 2020 | 16.28 | 16.43 | 16.27 | 16.41 | 9,592,288 | +0.09(+0.55%) |
Jan 28, 2020 | 16.58 | 16.60 | 16.28 | 16.32 | 27,570,400 | -0.57(-3.37%) |
Jan 27, 2020 | 17.04 | 17.06 | 16.84 | 16.89 | 11,879,666 | -0.02(-0.12%) |
Jan 24, 2020 | 16.69 | 16.95 | 16.68 | 16.91 | 16,075,000 | +0.30(+1.81%) |
Jan 23, 2020 | 16.58 | 16.69 | 16.56 | 16.61 | 10,791,382 | -0.05(-0.30%) |
Jan 22, 2020 | 16.71 | 16.75 | 16.62 | 16.66 | 7,369,905 | +0.02(+0.12%) |
Jan 21, 2020 | 16.50 | 16.71 | 16.46 | 16.64 | 13,638,269 | -0.18(-1.07%) |
Jan 17, 2020 | 16.83 | 16.89 | 16.74 | 16.82 | 12,339,200 | +0.05(+0.30%) |
Jan 16, 2020 | 16.78 | 16.83 | 16.72 | 16.77 | 8,372,809 | -0.04(-0.24%) |
Jan 15, 2020 | 16.73 | 16.85 | 16.70 | 16.81 | 10,906,448 | +0.19(+1.14%) |
Jan 14, 2020 | 16.60 | 16.68 | 16.54 | 16.62 | 12,168,619 | -0.16(-0.95%) |
Jan 13, 2020 | 16.84 | 16.85 | 16.73 | 16.78 | 10,629,191 | -0.11(-0.65%) |
Jan 10, 2020 | 16.80 | 16.96 | 16.78 | 16.89 | 9,406,600 | +0.17(+1.02%) |
Jan 09, 2020 | 16.72 | 16.76 | 16.62 | 16.72 | 14,782,916 | -0.21(-1.24%) |
Jan 08, 2020 | 17.16 | 17.19 | 16.86 | 16.93 | 29,922,384 | -0.24(-1.40%) |
Jan 07, 2020 | 16.98 | 17.21 | 16.93 | 17.17 | 15,410,827 | +0.23(+1.36%) |
Jan 06, 2020 | 17.17 | 17.18 | 16.82 | 16.94 | 18,059,196 | +0.10(+0.59%) |
Jan 03, 2020 | 16.92 | 16.95 | 16.80 | 16.84 | 13,528,800 | +0.03(+0.18%) |
Jan 02, 2020 | 16.84 | 16.90 | 16.75 | 16.81 | 13,485,112 | +0.13(+0.78%) |
Dec 31, 2019 | 16.77 | 16.81 | 16.64 | 16.68 | 11,184,500 | -0.06(-0.36%) |
Dec 30, 2019 | 16.70 | 16.78 | 16.67 | 16.74 | 10,850,429 | +0.16(+0.97%) |
Dec 27, 2019 | 16.70 | 16.79 | 16.57 | 16.58 | 12,694,900 | -0.15(-0.90%) |
Dec 26, 2019 | 16.78 | 16.86 | 16.58 | 16.73 | 16,455,014 | +0.15(+0.90%) |
Dec 24, 2019 | 16.46 | 16.61 | 16.45 | 16.58 | 11,735,200 | +0.30(+1.84%) |
Dec 23, 2019 | 16.16 | 16.30 | 16.16 | 16.28 | 12,807,223 | +0.24(+1.50%) |
Dec 20, 2019 | 16.07 | 16.12 | 15.96 | 16.04 | 11,683,200 | +0.10(+0.63%) |
Dec 19, 2019 | 15.87 | 16.00 | 15.84 | 15.94 | 8,032,405 | +0.04(+0.25%) |
Dec 18, 2019 | 15.82 | 15.90 | 15.82 | 15.90 | 4,447,363 | +0.02(+0.13%) |
Dec 17, 2019 | 15.90 | 15.93 | 15.84 | 15.88 | 5,861,107 | -0.03(-0.19%) |
Dec 16, 2019 | 15.89 | 15.95 | 15.85 | 15.91 | 9,578,660 | +0.07(+0.44%) |
Dec 13, 2019 | 15.78 | 15.86 | 15.74 | 15.84 | 11,152,400 | -0.01(-0.06%) |
Dec 12, 2019 | 15.96 | 15.96 | 15.66 | 15.85 | 15,769,512 | +0.10(+0.63%) |
Dec 11, 2019 | 15.59 | 15.85 | 15.56 | 15.75 | 12,812,488 | +0.18(+1.16%) |
Dec 10, 2019 | 15.59 | 15.62 | 15.52 | 15.57 | 5,864,320 | +0.07(+0.45%) |
Dec 09, 2019 | 15.50 | 15.54 | 15.48 | 15.50 | 6,661,218 | +0.02(+0.13%) |
Dec 06, 2019 | 15.61 | 15.61 | 15.44 | 15.48 | 19,256,500 | -0.37(-2.33%) |
Dec 05, 2019 | 15.74 | 15.90 | 15.74 | 15.85 | 9,086,902 | +0.09(+0.57%) |
Dec 04, 2019 | 15.95 | 15.95 | 15.70 | 15.76 | 15,133,717 | -0.29(-1.81%) |
Dec 03, 2019 | 16.02 | 16.08 | 16.00 | 16.05 | 13,108,516 | +0.25(+1.58%) |
Dec 02, 2019 | 15.80 | 15.87 | 15.77 | 15.80 | 9,176,434 | -0.12(-0.75%) |
Nov 29, 2019 | 15.79 | 15.93 | 15.76 | 15.92 | 6,371,700 | +0.08(+0.51%) |
Nov 27, 2019 | 15.85 | 15.90 | 15.82 | 15.84 | 14,430,000 | -0.15(-0.94%) |
Nov 26, 2019 | 15.82 | 15.99 | 15.72 | 15.99 | 11,241,884 | +0.20(+1.27%) |
Nov 25, 2019 | 15.81 | 15.89 | 15.77 | 15.79 | 8,820,859 | -0.11(-0.69%) |
Nov 22, 2019 | 15.98 | 16.01 | 15.88 | 15.90 | 7,819,100 | -0.09(-0.56%) |
Nov 21, 2019 | 16.00 | 16.06 | 15.94 | 15.99 | 8,195,354 | -0.05(-0.31%) |
Nov 20, 2019 | 15.97 | 16.05 | 15.92 | 16.04 | 11,728,309 | +0.02(+0.12%) |
Nov 19, 2019 | 15.88 | 16.06 | 15.87 | 16.02 | 8,923,987 | +0.10(+0.63%) |
Nov 18, 2019 | 15.88 | 15.94 | 15.84 | 15.92 | 7,973,098 | +0.07(+0.44%) |
Nov 15, 2019 | 15.81 | 15.90 | 15.79 | 15.85 | 9,715,000 | -0.05(-0.31%) |
Nov 14, 2019 | 15.87 | 15.97 | 15.77 | 15.90 | 9,138,170 | +0.07(+0.44%) |
Nov 13, 2019 | 15.82 | 15.90 | 15.76 | 15.83 | 12,094,643 | +0.11(+0.70%) |
Nov 12, 2019 | 15.69 | 15.73 | 15.55 | 15.72 | 13,801,260 | -0.03(-0.19%) |
Nov 11, 2019 | 15.74 | 15.80 | 15.57 | 15.75 | 14,980,606 | +0.05(+0.32%) |
Nov 08, 2019 | 15.77 | 15.88 | 15.70 | 15.70 | 20,154,800 | -0.30(-1.88%) |
Nov 07, 2019 | 16.44 | 16.46 | 15.84 | 16.00 | 31,690,852 | -0.47(-2.85%) |
Nov 06, 2019 | 16.43 | 16.50 | 16.39 | 16.47 | 11,224,212 | +0.03(+0.18%) |
Nov 05, 2019 | 16.59 | 16.63 | 16.39 | 16.44 | 22,618,922 | -0.41(-2.43%) |
Nov 04, 2019 | 16.94 | 16.97 | 16.79 | 16.85 | 12,989,992 | -0.07(-0.41%) |