Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.94 | 15.97 | 15.48 | 15.68 | 236,000 | -0.34(-2.09%) |
Jan 30, 2020 | 16.04 | 16.17 | 15.73 | 16.02 | 235,950 | -0.13(-0.84%) |
Jan 29, 2020 | 16.47 | 16.61 | 16.14 | 16.15 | 238,092 | -0.31(-1.88%) |
Jan 28, 2020 | 16.86 | 16.97 | 16.45 | 16.46 | 268,364 | -0.28(-1.67%) |
Jan 27, 2020 | 16.52 | 16.85 | 16.32 | 16.74 | 547,237 | -0.14(-0.83%) |
Jan 24, 2020 | 17.27 | 17.34 | 16.86 | 16.88 | 419,500 | -0.25(-1.46%) |
Jan 23, 2020 | 17.49 | 17.56 | 16.91 | 17.13 | 260,138 | -0.37(-2.11%) |
Jan 22, 2020 | 17.71 | 17.73 | 17.47 | 17.50 | 271,082 | -0.09(-0.48%) |
Jan 21, 2020 | 18.00 | 18.00 | 17.47 | 17.59 | 459,766 | -0.52(-2.90%) |
Jan 17, 2020 | 18.61 | 18.69 | 17.99 | 18.11 | 338,000 | -0.46(-2.48%) |
Jan 16, 2020 | 18.67 | 18.78 | 18.50 | 18.57 | 347,737 | +0.07(+0.38%) |
Jan 15, 2020 | 18.63 | 18.87 | 18.43 | 18.50 | 379,632 | -0.10(-0.54%) |
Jan 14, 2020 | 18.41 | 18.74 | 18.26 | 18.60 | 262,296 | +0.10(+0.54%) |
Jan 13, 2020 | 18.00 | 18.55 | 17.96 | 18.50 | 298,474 | +0.48(+2.69%) |
Jan 10, 2020 | 17.62 | 18.17 | 17.54 | 18.02 | 539,500 | +0.54(+3.06%) |
Jan 09, 2020 | 17.26 | 17.58 | 17.22 | 17.48 | 581,129 | +0.28(+1.63%) |
Jan 08, 2020 | 16.65 | 17.26 | 16.65 | 17.20 | 389,165 | +0.54(+3.24%) |
Jan 07, 2020 | 16.53 | 16.80 | 16.35 | 16.66 | 406,736 | +0.07(+0.39%) |
Jan 06, 2020 | 16.29 | 16.63 | 16.09 | 16.59 | 505,513 | +0.08(+0.51%) |
Jan 03, 2020 | 16.19 | 16.68 | 16.08 | 16.51 | 351,600 | +0.09(+0.55%) |
Jan 02, 2020 | 16.11 | 16.47 | 15.78 | 16.42 | 306,276 | +0.43(+2.69%) |
Dec 31, 2019 | 16.03 | 16.12 | 15.73 | 15.99 | 411,800 | -0.10(-0.62%) |
Dec 30, 2019 | 17.12 | 17.12 | 16.05 | 16.09 | 369,619 | -0.97(-5.69%) |
Dec 27, 2019 | 16.89 | 17.14 | 16.71 | 17.06 | 379,500 | +0.24(+1.43%) |
Dec 26, 2019 | 17.00 | 17.00 | 16.60 | 16.82 | 238,126 | -0.16(-0.94%) |
Dec 24, 2019 | 17.00 | 17.08 | 16.74 | 16.98 | 178,900 | +0.03(+0.18%) |
Dec 23, 2019 | 16.72 | 17.10 | 16.45 | 16.95 | 327,591 | +0.18(+1.10%) |
Dec 20, 2019 | 16.53 | 16.91 | 16.39 | 16.77 | 604,500 | +0.23(+1.42%) |
Dec 19, 2019 | 16.10 | 16.55 | 15.92 | 16.53 | 278,075 | +0.43(+2.67%) |
Dec 18, 2019 | 16.12 | 16.16 | 15.97 | 16.10 | 257,111 | +0.00(+0.00%) |
Dec 17, 2019 | 15.89 | 16.20 | 15.76 | 16.10 | 368,026 | +0.23(+1.45%) |
Dec 16, 2019 | 16.00 | 16.06 | 15.79 | 15.87 | 247,745 | +0.06(+0.38%) |
Dec 13, 2019 | 15.87 | 16.10 | 15.70 | 15.81 | 194,700 | -0.01(-0.06%) |
Dec 12, 2019 | 15.58 | 15.90 | 15.40 | 15.82 | 252,596 | +0.24(+1.54%) |
Dec 11, 2019 | 15.76 | 15.80 | 15.43 | 15.58 | 515,617 | -0.10(-0.64%) |
Dec 10, 2019 | 15.61 | 15.75 | 15.46 | 15.68 | 232,539 | +0.08(+0.51%) |
Dec 09, 2019 | 15.52 | 15.65 | 15.41 | 15.60 | 262,711 | +0.07(+0.45%) |
Dec 06, 2019 | 15.50 | 15.59 | 15.41 | 15.53 | 291,800 | +0.22(+1.44%) |
Dec 05, 2019 | 15.42 | 15.49 | 15.19 | 15.31 | 193,209 | -0.02(-0.13%) |
Dec 04, 2019 | 15.21 | 15.37 | 15.03 | 15.33 | 341,320 | +0.15(+0.99%) |
Dec 03, 2019 | 15.27 | 15.38 | 15.04 | 15.18 | 205,345 | -0.27(-1.75%) |
Dec 02, 2019 | 15.55 | 15.60 | 15.36 | 15.45 | 337,502 | -0.09(-0.58%) |
Nov 29, 2019 | 15.66 | 15.75 | 15.51 | 15.54 | 173,000 | -0.19(-1.21%) |
Nov 27, 2019 | 15.54 | 15.76 | 15.44 | 15.73 | 286,100 | +0.22(+1.42%) |
Nov 26, 2019 | 15.70 | 15.76 | 15.34 | 15.51 | 466,185 | -0.19(-1.21%) |
Nov 25, 2019 | 15.36 | 15.84 | 15.27 | 15.70 | 361,319 | +0.44(+2.88%) |
Nov 22, 2019 | 15.49 | 15.51 | 15.11 | 15.26 | 357,600 | -0.13(-0.84%) |
Nov 21, 2019 | 15.14 | 15.40 | 14.93 | 15.39 | 263,860 | +0.34(+2.26%) |
Nov 20, 2019 | 14.86 | 15.13 | 14.79 | 15.05 | 412,531 | +0.10(+0.67%) |
Nov 19, 2019 | 14.81 | 15.06 | 14.75 | 14.95 | 201,130 | +0.16(+1.08%) |
Nov 18, 2019 | 15.02 | 15.02 | 14.69 | 14.79 | 206,696 | -0.27(-1.79%) |
Nov 15, 2019 | 15.10 | 15.18 | 14.79 | 15.06 | 262,200 | +0.06(+0.40%) |
Nov 14, 2019 | 15.19 | 15.26 | 14.96 | 15.00 | 204,061 | -0.22(-1.45%) |
Nov 13, 2019 | 15.08 | 15.30 | 15.00 | 15.22 | 251,153 | +0.05(+0.33%) |
Nov 12, 2019 | 15.25 | 15.61 | 15.17 | 15.17 | 255,637 | -0.11(-0.72%) |
Nov 11, 2019 | 15.50 | 15.50 | 15.15 | 15.28 | 349,305 | -0.22(-1.42%) |
Nov 08, 2019 | 14.89 | 15.63 | 14.84 | 15.50 | 385,300 | +0.49(+3.26%) |
Nov 07, 2019 | 15.43 | 15.57 | 14.83 | 15.01 | 439,467 | -0.31(-2.02%) |
Nov 06, 2019 | 14.60 | 15.93 | 14.54 | 15.32 | 805,491 | +1.32(+9.43%) |
Nov 05, 2019 | 13.93 | 14.07 | 13.78 | 14.00 | 248,989 | +0.08(+0.57%) |
Nov 04, 2019 | 14.07 | 14.35 | 13.86 | 13.92 | 351,535 | +0.05(+0.36%) |