Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.80 | 15.91 | 15.26 | 15.47 | 68,600 | -0.19(-1.21%) |
Jan 30, 2020 | 15.93 | 16.04 | 15.59 | 15.66 | 74,733 | -0.36(-2.25%) |
Jan 29, 2020 | 16.62 | 16.62 | 15.96 | 16.02 | 51,397 | -0.48(-2.91%) |
Jan 28, 2020 | 16.70 | 16.87 | 16.19 | 16.50 | 86,646 | +0.02(+0.12%) |
Jan 27, 2020 | 16.11 | 16.50 | 15.78 | 16.48 | 140,513 | +0.09(+0.55%) |
Jan 24, 2020 | 17.09 | 17.13 | 16.33 | 16.39 | 129,900 | -0.20(-1.21%) |
Jan 23, 2020 | 17.33 | 17.33 | 16.58 | 16.59 | 114,404 | -0.94(-5.36%) |
Jan 22, 2020 | 18.11 | 18.11 | 17.50 | 17.53 | 112,943 | -0.49(-2.72%) |
Jan 21, 2020 | 18.50 | 18.67 | 17.84 | 18.02 | 408,200 | -0.22(-1.21%) |
Jan 17, 2020 | 18.64 | 18.67 | 18.09 | 18.24 | 243,000 | -0.21(-1.14%) |
Jan 16, 2020 | 18.37 | 18.68 | 18.20 | 18.45 | 166,858 | -0.05(-0.27%) |
Jan 15, 2020 | 18.35 | 18.80 | 18.31 | 18.50 | 128,254 | +0.12(+0.65%) |
Jan 14, 2020 | 17.78 | 18.44 | 17.72 | 18.38 | 123,166 | +0.42(+2.34%) |
Jan 13, 2020 | 18.32 | 18.32 | 17.58 | 17.96 | 104,246 | -0.34(-1.86%) |
Jan 10, 2020 | 17.67 | 18.72 | 17.52 | 18.30 | 164,900 | +0.98(+5.66%) |
Jan 09, 2020 | 17.57 | 17.63 | 17.03 | 17.32 | 72,675 | +0.35(+2.06%) |
Jan 08, 2020 | 17.04 | 17.16 | 16.72 | 16.97 | 43,762 | -0.13(-0.76%) |
Jan 07, 2020 | 16.95 | 17.22 | 16.67 | 17.10 | 87,061 | +0.35(+2.09%) |
Jan 06, 2020 | 17.26 | 17.26 | 16.65 | 16.75 | 81,779 | -0.47(-2.73%) |
Jan 03, 2020 | 17.43 | 17.70 | 17.15 | 17.22 | 97,800 | -0.59(-3.31%) |
Jan 02, 2020 | 18.00 | 18.20 | 17.59 | 17.81 | 254,645 | +0.69(+4.03%) |
Dec 31, 2019 | 17.30 | 17.49 | 17.05 | 17.12 | 109,100 | -0.15(-0.87%) |
Dec 30, 2019 | 18.32 | 18.33 | 16.84 | 17.27 | 217,134 | -0.61(-3.41%) |
Dec 27, 2019 | 18.54 | 18.76 | 17.88 | 17.88 | 149,400 | -0.65(-3.51%) |
Dec 26, 2019 | 18.36 | 18.56 | 17.52 | 18.53 | 132,422 | +0.18(+0.98%) |
Dec 24, 2019 | 18.99 | 19.10 | 18.25 | 18.35 | 95,200 | -0.52(-2.76%) |
Dec 23, 2019 | 18.46 | 19.30 | 18.20 | 18.87 | 183,262 | +0.76(+4.20%) |
Dec 20, 2019 | 18.64 | 18.72 | 18.05 | 18.11 | 169,300 | -0.35(-1.90%) |
Dec 19, 2019 | 19.59 | 19.69 | 18.34 | 18.46 | 236,376 | -0.85(-4.40%) |
Dec 18, 2019 | 19.02 | 19.85 | 18.53 | 19.31 | 601,321 | +1.28(+7.10%) |
Dec 17, 2019 | 15.77 | 18.84 | 15.63 | 18.03 | 467,775 | +2.39(+15.28%) |
Dec 16, 2019 | 16.02 | 16.13 | 15.52 | 15.64 | 85,473 | -0.31(-1.94%) |
Dec 13, 2019 | 16.05 | 16.37 | 15.90 | 15.95 | 103,100 | -0.03(-0.19%) |
Dec 12, 2019 | 15.78 | 16.34 | 15.77 | 15.98 | 79,893 | +0.23(+1.46%) |
Dec 11, 2019 | 15.33 | 16.01 | 15.29 | 15.75 | 115,151 | +0.66(+4.37%) |
Dec 10, 2019 | 15.00 | 15.18 | 14.89 | 15.09 | 120,490 | +0.20(+1.34%) |
Dec 09, 2019 | 14.75 | 14.98 | 14.66 | 14.89 | 76,786 | +0.21(+1.43%) |
Dec 06, 2019 | 14.71 | 14.86 | 14.61 | 14.68 | 68,200 | +0.12(+0.82%) |
Dec 05, 2019 | 14.74 | 14.74 | 14.34 | 14.56 | 77,323 | -0.02(-0.14%) |
Dec 04, 2019 | 14.71 | 14.71 | 14.35 | 14.58 | 75,556 | +0.11(+0.76%) |
Dec 03, 2019 | 14.43 | 14.74 | 14.35 | 14.47 | 116,046 | +0.14(+0.98%) |
Dec 02, 2019 | 14.06 | 14.58 | 13.63 | 14.33 | 139,572 | +0.43(+3.09%) |
Nov 29, 2019 | 13.99 | 14.07 | 13.77 | 13.90 | 41,700 | -0.12(-0.86%) |
Nov 27, 2019 | 14.02 | 14.30 | 14.00 | 14.02 | 100,000 | -0.07(-0.50%) |
Nov 26, 2019 | 13.86 | 14.14 | 13.72 | 14.09 | 60,086 | +0.13(+0.93%) |
Nov 25, 2019 | 13.50 | 14.25 | 13.47 | 13.96 | 106,087 | +0.61(+4.57%) |
Nov 22, 2019 | 13.33 | 13.50 | 13.15 | 13.35 | 25,900 | +0.06(+0.45%) |
Nov 21, 2019 | 13.20 | 13.50 | 13.09 | 13.29 | 65,378 | +0.21(+1.61%) |
Nov 20, 2019 | 12.99 | 13.22 | 12.48 | 13.08 | 124,736 | -0.14(-1.06%) |
Nov 19, 2019 | 13.21 | 13.56 | 13.12 | 13.22 | 76,213 | -0.10(-0.75%) |
Nov 18, 2019 | 13.57 | 13.70 | 13.18 | 13.32 | 267,625 | -0.21(-1.55%) |
Nov 15, 2019 | 13.45 | 13.70 | 13.33 | 13.53 | 88,900 | -0.16(-1.17%) |
Nov 14, 2019 | 13.79 | 13.98 | 13.56 | 13.69 | 227,747 | +0.40(+3.01%) |
Nov 13, 2019 | 13.10 | 13.40 | 13.01 | 13.29 | 67,697 | +0.01(+0.08%) |
Nov 12, 2019 | 13.35 | 13.56 | 13.12 | 13.28 | 124,724 | -0.29(-2.14%) |
Nov 11, 2019 | 13.14 | 13.63 | 13.01 | 13.57 | 89,979 | +0.50(+3.83%) |
Nov 08, 2019 | 12.74 | 13.11 | 12.68 | 13.07 | 57,100 | +0.30(+2.35%) |
Nov 07, 2019 | 12.50 | 12.99 | 12.50 | 12.77 | 156,327 | +0.08(+0.63%) |
Nov 06, 2019 | 12.46 | 12.76 | 12.25 | 12.69 | 88,767 | +0.27(+2.17%) |
Nov 05, 2019 | 12.50 | 12.56 | 12.17 | 12.42 | 79,991 | -0.10(-0.80%) |
Nov 04, 2019 | 12.32 | 12.82 | 12.29 | 12.52 | 113,424 | +0.18(+1.46%) |