Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.45 | 14.60 | 14.02 | 14.52 | 548,100 | -0.02(-0.14%) |
Jan 30, 2020 | 14.13 | 14.55 | 14.04 | 14.54 | 423,752 | +0.28(+1.96%) |
Jan 29, 2020 | 14.62 | 14.77 | 14.16 | 14.26 | 285,540 | -0.40(-2.73%) |
Jan 28, 2020 | 14.20 | 14.78 | 14.03 | 14.66 | 425,721 | +0.57(+4.05%) |
Jan 27, 2020 | 13.72 | 14.56 | 13.62 | 14.09 | 441,061 | +0.09(+0.64%) |
Jan 24, 2020 | 14.69 | 14.80 | 13.96 | 14.00 | 491,600 | -0.78(-5.28%) |
Jan 23, 2020 | 14.90 | 14.94 | 14.50 | 14.78 | 942,101 | -0.24(-1.60%) |
Jan 22, 2020 | 15.63 | 15.63 | 14.85 | 15.02 | 773,213 | -0.52(-3.35%) |
Jan 21, 2020 | 15.94 | 15.94 | 15.12 | 15.54 | 390,743 | -0.34(-2.14%) |
Jan 17, 2020 | 16.34 | 16.34 | 15.55 | 15.88 | 574,500 | -0.28(-1.73%) |
Jan 16, 2020 | 15.70 | 16.31 | 15.46 | 16.16 | 611,259 | +0.65(+4.19%) |
Jan 15, 2020 | 15.10 | 15.69 | 15.07 | 15.51 | 386,755 | +0.49(+3.30%) |
Jan 14, 2020 | 13.96 | 15.02 | 13.90 | 15.02 | 631,224 | +1.03(+7.33%) |
Jan 13, 2020 | 15.23 | 15.23 | 13.90 | 13.99 | 734,834 | -1.34(-8.74%) |
Jan 10, 2020 | 15.44 | 15.80 | 15.20 | 15.33 | 469,300 | +0.04(+0.26%) |
Jan 09, 2020 | 15.39 | 15.84 | 15.11 | 15.29 | 595,499 | -0.01(-0.07%) |
Jan 08, 2020 | 15.20 | 15.52 | 14.97 | 15.30 | 400,275 | +0.00(+0.00%) |
Jan 07, 2020 | 15.14 | 15.38 | 14.66 | 15.30 | 459,621 | +0.20(+1.32%) |
Jan 06, 2020 | 15.00 | 15.43 | 14.62 | 15.10 | 489,093 | +0.00(+0.00%) |
Jan 03, 2020 | 15.73 | 15.80 | 14.89 | 15.10 | 599,800 | -0.79(-4.97%) |
Jan 02, 2020 | 16.37 | 16.37 | 15.83 | 15.89 | 502,715 | -0.36(-2.22%) |
Dec 31, 2019 | 15.95 | 16.65 | 15.80 | 16.25 | 357,900 | +0.30(+1.88%) |
Dec 30, 2019 | 16.66 | 16.76 | 15.86 | 15.95 | 417,216 | -0.81(-4.83%) |
Dec 27, 2019 | 17.23 | 17.24 | 16.53 | 16.76 | 445,600 | -0.23(-1.35%) |
Dec 26, 2019 | 17.28 | 17.29 | 16.82 | 16.99 | 431,741 | -0.23(-1.34%) |
Dec 24, 2019 | 16.66 | 17.30 | 16.30 | 17.22 | 328,400 | +0.58(+3.49%) |
Dec 23, 2019 | 15.77 | 16.74 | 15.31 | 16.64 | 600,931 | +0.75(+4.72%) |
Dec 20, 2019 | 16.52 | 16.53 | 15.43 | 15.89 | 2,021,100 | -0.52(-3.17%) |
Dec 19, 2019 | 16.59 | 16.71 | 16.18 | 16.41 | 527,976 | -0.09(-0.55%) |
Dec 18, 2019 | 16.42 | 16.71 | 15.90 | 16.50 | 571,654 | +0.09(+0.55%) |
Dec 17, 2019 | 16.49 | 16.57 | 15.85 | 16.41 | 497,179 | +0.01(+0.06%) |
Dec 16, 2019 | 15.79 | 16.52 | 15.79 | 16.40 | 451,853 | +0.67(+4.26%) |
Dec 13, 2019 | 16.20 | 16.28 | 15.33 | 15.73 | 640,100 | -0.45(-2.78%) |
Dec 12, 2019 | 15.17 | 16.18 | 15.12 | 16.18 | 676,360 | +1.01(+6.66%) |
Dec 11, 2019 | 14.89 | 15.44 | 14.84 | 15.17 | 1,385,608 | +0.39(+2.64%) |
Dec 10, 2019 | 13.80 | 14.82 | 13.51 | 14.78 | 754,115 | +0.98(+7.10%) |
Dec 09, 2019 | 13.97 | 14.39 | 13.70 | 13.80 | 389,857 | -0.22(-1.57%) |
Dec 06, 2019 | 14.45 | 14.55 | 13.67 | 14.02 | 653,000 | -0.21(-1.48%) |
Dec 05, 2019 | 14.51 | 15.09 | 14.13 | 14.23 | 1,084,304 | -0.21(-1.45%) |
Dec 04, 2019 | 14.32 | 14.50 | 14.05 | 14.44 | 605,004 | +0.13(+0.91%) |
Dec 03, 2019 | 14.09 | 14.40 | 13.71 | 14.31 | 787,743 | +0.07(+0.49%) |
Dec 02, 2019 | 13.75 | 14.35 | 13.37 | 14.24 | 1,091,850 | +0.75(+5.56%) |
Nov 29, 2019 | 13.30 | 13.62 | 13.14 | 13.49 | 207,600 | +0.23(+1.73%) |
Nov 27, 2019 | 12.81 | 13.33 | 12.60 | 13.26 | 636,500 | +0.48(+3.76%) |
Nov 26, 2019 | 12.95 | 13.27 | 12.64 | 12.78 | 787,546 | -0.18(-1.39%) |
Nov 25, 2019 | 13.00 | 13.33 | 12.24 | 12.96 | 1,421,386 | +0.94(+7.82%) |
Nov 22, 2019 | 11.89 | 12.09 | 11.70 | 12.02 | 681,200 | +0.14(+1.18%) |
Nov 21, 2019 | 11.22 | 11.92 | 11.05 | 11.88 | 726,441 | +0.69(+6.17%) |
Nov 20, 2019 | 11.00 | 11.69 | 10.97 | 11.19 | 1,014,797 | +0.15(+1.36%) |
Nov 19, 2019 | 11.26 | 11.33 | 10.93 | 11.04 | 797,835 | -0.04(-0.36%) |
Nov 18, 2019 | 11.05 | 11.48 | 10.80 | 11.08 | 1,361,301 | -0.02(-0.18%) |
Nov 15, 2019 | 10.93 | 11.32 | 10.54 | 11.10 | 974,000 | +0.21(+1.93%) |
Nov 14, 2019 | 11.00 | 11.48 | 10.62 | 10.89 | 1,297,380 | -0.11(-1.00%) |
Nov 13, 2019 | 10.68 | 11.69 | 10.45 | 11.00 | 2,196,050 | +0.30(+2.80%) |
Nov 12, 2019 | 10.31 | 11.06 | 10.23 | 10.70 | 3,782,514 | +0.32(+3.08%) |
Nov 11, 2019 | 10.30 | 10.75 | 10.08 | 10.38 | 4,522,764 | +0.20(+1.96%) |
Nov 08, 2019 | 10.06 | 11.37 | 10.00 | 10.18 | 17,722,000 | -25.98(-71.85%) |
Nov 07, 2019 | 37.88 | 38.51 | 36.04 | 36.16 | 325,231 | -1.31(-3.50%) |
Nov 06, 2019 | 38.79 | 39.48 | 37.32 | 37.47 | 200,325 | -1.32(-3.40%) |
Nov 05, 2019 | 37.49 | 39.48 | 37.05 | 38.79 | 178,666 | +1.37(+3.66%) |
Nov 04, 2019 | 39.22 | 39.48 | 37.37 | 37.42 | 198,190 | -1.24(-3.21%) |