Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.22 | 15.29 | 14.92 | 15.09 | 765,500 | -0.29(-1.89%) |
Jan 30, 2020 | 15.10 | 15.42 | 15.03 | 15.38 | 876,673 | +0.16(+1.05%) |
Jan 29, 2020 | 15.22 | 15.43 | 15.21 | 15.22 | 694,103 | +0.02(+0.13%) |
Jan 28, 2020 | 15.34 | 15.44 | 15.19 | 15.20 | 586,755 | -0.07(-0.46%) |
Jan 27, 2020 | 14.89 | 15.37 | 14.79 | 15.27 | 1,271,505 | +0.10(+0.66%) |
Jan 24, 2020 | 15.75 | 15.78 | 14.98 | 15.17 | 1,442,300 | -0.52(-3.31%) |
Jan 23, 2020 | 15.22 | 15.76 | 15.13 | 15.69 | 1,256,722 | +0.37(+2.42%) |
Jan 22, 2020 | 15.35 | 15.36 | 15.18 | 15.32 | 1,116,733 | +0.04(+0.26%) |
Jan 21, 2020 | 15.48 | 15.53 | 15.25 | 15.28 | 1,238,447 | -0.23(-1.48%) |
Jan 17, 2020 | 15.50 | 15.65 | 15.36 | 15.51 | 1,301,200 | +0.06(+0.39%) |
Jan 16, 2020 | 15.36 | 15.47 | 15.33 | 15.45 | 908,482 | +0.19(+1.25%) |
Jan 15, 2020 | 15.32 | 15.46 | 15.14 | 15.26 | 878,270 | -0.08(-0.52%) |
Jan 14, 2020 | 15.35 | 15.51 | 15.28 | 15.34 | 1,556,490 | -0.02(-0.13%) |
Jan 13, 2020 | 15.41 | 15.49 | 15.25 | 15.36 | 1,439,516 | +0.00(+0.00%) |
Jan 10, 2020 | 15.17 | 15.41 | 15.17 | 15.36 | 1,046,200 | +0.18(+1.19%) |
Jan 09, 2020 | 15.18 | 15.27 | 15.06 | 15.18 | 736,072 | +0.07(+0.46%) |
Jan 08, 2020 | 15.11 | 15.18 | 14.95 | 15.11 | 614,835 | +0.00(+0.00%) |
Jan 07, 2020 | 15.47 | 15.47 | 15.07 | 15.11 | 927,486 | -0.30(-1.95%) |
Jan 06, 2020 | 15.40 | 15.49 | 15.30 | 15.41 | 788,466 | -0.11(-0.71%) |
Jan 03, 2020 | 15.17 | 15.55 | 15.12 | 15.52 | 816,400 | +0.13(+0.84%) |
Jan 02, 2020 | 15.69 | 15.70 | 15.22 | 15.39 | 1,237,863 | -0.22(-1.41%) |
Dec 31, 2019 | 15.60 | 15.71 | 15.57 | 15.61 | 619,600 | -0.02(-0.13%) |
Dec 30, 2019 | 15.85 | 15.98 | 15.59 | 15.63 | 557,833 | -0.21(-1.33%) |
Dec 27, 2019 | 15.90 | 16.00 | 15.69 | 15.84 | 768,500 | -0.04(-0.25%) |
Dec 26, 2019 | 15.99 | 16.05 | 15.82 | 15.88 | 502,357 | -0.10(-0.63%) |
Dec 24, 2019 | 15.93 | 16.00 | 15.84 | 15.98 | 230,100 | +0.08(+0.50%) |
Dec 23, 2019 | 16.06 | 16.06 | 15.84 | 15.90 | 769,095 | -0.08(-0.50%) |
Dec 20, 2019 | 15.96 | 16.00 | 15.79 | 15.98 | 2,081,300 | +0.07(+0.44%) |
Dec 19, 2019 | 15.87 | 16.04 | 15.73 | 15.91 | 1,226,192 | +0.06(+0.38%) |
Dec 18, 2019 | 16.00 | 16.00 | 15.75 | 15.85 | 1,222,744 | -0.09(-0.56%) |
Dec 17, 2019 | 15.99 | 16.16 | 15.88 | 15.94 | 941,555 | -0.02(-0.13%) |
Dec 16, 2019 | 16.02 | 16.24 | 15.91 | 15.96 | 1,098,348 | -0.07(-0.44%) |
Dec 13, 2019 | 15.95 | 16.18 | 15.82 | 16.03 | 1,695,900 | +0.01(+0.06%) |
Dec 12, 2019 | 16.20 | 16.40 | 16.01 | 16.02 | 1,137,243 | -0.18(-1.11%) |
Dec 11, 2019 | 15.99 | 16.24 | 15.23 | 16.20 | 2,791,017 | -0.12(-0.74%) |
Dec 10, 2019 | 16.45 | 16.49 | 16.24 | 16.32 | 900,576 | -0.12(-0.73%) |
Dec 09, 2019 | 16.44 | 16.50 | 16.27 | 16.44 | 937,264 | -0.08(-0.48%) |
Dec 06, 2019 | 16.63 | 16.79 | 16.48 | 16.52 | 903,200 | +0.09(+0.55%) |
Dec 05, 2019 | 16.11 | 16.50 | 16.06 | 16.43 | 947,558 | +0.36(+2.24%) |
Dec 04, 2019 | 16.43 | 16.68 | 16.07 | 16.07 | 1,561,026 | -0.35(-2.13%) |
Dec 03, 2019 | 16.46 | 16.51 | 16.29 | 16.42 | 1,407,847 | -0.24(-1.44%) |
Dec 02, 2019 | 16.78 | 17.16 | 16.64 | 16.66 | 1,241,601 | -0.03(-0.18%) |
Nov 29, 2019 | 16.87 | 16.91 | 16.66 | 16.69 | 392,800 | -0.26(-1.53%) |
Nov 27, 2019 | 17.31 | 17.32 | 16.88 | 16.95 | 868,300 | -0.30(-1.74%) |
Nov 26, 2019 | 17.09 | 17.42 | 17.07 | 17.25 | 956,737 | +0.19(+1.11%) |
Nov 25, 2019 | 16.88 | 17.20 | 16.83 | 17.06 | 1,261,953 | +0.27(+1.61%) |
Nov 22, 2019 | 16.84 | 16.97 | 16.66 | 16.79 | 795,300 | +0.07(+0.42%) |
Nov 21, 2019 | 16.78 | 17.05 | 16.67 | 16.72 | 1,163,528 | -0.26(-1.53%) |
Nov 20, 2019 | 17.15 | 17.19 | 16.86 | 16.98 | 1,192,882 | -0.22(-1.28%) |
Nov 19, 2019 | 17.69 | 17.71 | 17.13 | 17.20 | 678,231 | -0.36(-2.05%) |
Nov 18, 2019 | 17.51 | 17.70 | 17.24 | 17.56 | 1,181,834 | +0.01(+0.06%) |
Nov 15, 2019 | 17.66 | 17.68 | 17.39 | 17.55 | 630,100 | +0.02(+0.11%) |
Nov 14, 2019 | 17.82 | 17.84 | 17.51 | 17.53 | 575,626 | -0.33(-1.85%) |
Nov 13, 2019 | 18.03 | 18.13 | 17.82 | 17.86 | 1,137,457 | -0.35(-1.92%) |
Nov 12, 2019 | 18.40 | 18.64 | 18.17 | 18.21 | 1,527,508 | -0.23(-1.25%) |
Nov 11, 2019 | 17.95 | 18.50 | 17.94 | 18.44 | 1,301,256 | +0.28(+1.54%) |
Nov 08, 2019 | 18.23 | 18.31 | 18.11 | 18.16 | 1,040,700 | -0.12(-0.66%) |
Nov 07, 2019 | 18.58 | 18.83 | 18.18 | 18.28 | 1,642,630 | -0.10(-0.54%) |
Nov 06, 2019 | 17.41 | 18.57 | 17.41 | 18.38 | 3,703,416 | +0.92(+5.27%) |
Nov 05, 2019 | 18.00 | 19.25 | 17.20 | 17.46 | 3,105,581 | -2.33(-11.77%) |
Nov 04, 2019 | 19.50 | 19.81 | 19.41 | 19.79 | 1,751,363 | +0.44(+2.27%) |