Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.07 | 17.15 | 16.52 | 16.55 | 991,993 | -0.66(-3.81%) |
Jan 30, 2020 | 17.19 | 17.22 | 16.89 | 17.21 | 719,731 | -0.14(-0.82%) |
Jan 29, 2020 | 17.40 | 17.68 | 17.22 | 17.35 | 597,074 | -0.05(-0.31%) |
Jan 28, 2020 | 17.33 | 17.52 | 17.19 | 17.40 | 838,594 | +0.24(+1.39%) |
Jan 27, 2020 | 17.07 | 17.49 | 16.83 | 17.17 | 1,474,059 | -0.89(-4.90%) |
Jan 24, 2020 | 18.48 | 18.62 | 17.92 | 18.05 | 728,915 | -0.29(-1.59%) |
Jan 23, 2020 | 18.55 | 18.75 | 17.98 | 18.34 | 954,431 | -0.42(-2.26%) |
Jan 22, 2020 | 19.84 | 19.95 | 18.62 | 18.77 | 1,250,747 | -0.89(-4.55%) |
Jan 21, 2020 | 19.88 | 20.04 | 19.39 | 19.66 | 1,193,300 | -0.55(-2.72%) |
Jan 17, 2020 | 20.43 | 20.53 | 19.95 | 20.21 | 880,956 | +0.19(+0.93%) |
Jan 16, 2020 | 20.83 | 21.02 | 19.97 | 20.03 | 1,212,268 | -0.51(-2.50%) |
Jan 15, 2020 | 21.50 | 21.51 | 20.51 | 20.54 | 1,240,835 | -1.02(-4.72%) |
Jan 14, 2020 | 20.50 | 21.56 | 20.49 | 21.56 | 1,549,817 | +1.12(+5.46%) |
Jan 13, 2020 | 20.46 | 20.58 | 20.17 | 20.44 | 860,004 | +0.49(+2.44%) |
Jan 10, 2020 | 20.24 | 20.39 | 19.91 | 19.95 | 972,339 | -0.21(-1.05%) |
Jan 09, 2020 | 19.98 | 20.58 | 19.84 | 20.17 | 1,121,625 | +0.49(+2.47%) |
Jan 08, 2020 | 19.90 | 19.95 | 19.44 | 19.68 | 967,952 | -0.45(-2.24%) |
Jan 07, 2020 | 20.05 | 20.36 | 19.97 | 20.13 | 1,087,185 | +0.22(+1.11%) |
Jan 06, 2020 | 19.45 | 19.98 | 19.30 | 19.91 | 1,127,044 | -0.09(-0.44%) |
Jan 03, 2020 | 20.51 | 20.93 | 19.90 | 20.00 | 1,490,363 | -1.11(-5.24%) |
Jan 02, 2020 | 20.18 | 21.11 | 20.00 | 21.11 | 1,276,704 | +1.20(+6.00%) |
Dec 31, 2019 | 19.56 | 20.05 | 19.56 | 19.91 | 742,470 | +0.24(+1.21%) |
Dec 30, 2019 | 19.94 | 20.07 | 19.54 | 19.67 | 1,015,269 | -0.38(-1.90%) |
Dec 27, 2019 | 20.37 | 20.48 | 19.89 | 20.05 | 1,042,147 | -0.23(-1.13%) |
Dec 26, 2019 | 20.28 | 20.76 | 20.22 | 20.28 | 959,911 | -0.06(-0.30%) |
Dec 24, 2019 | 20.12 | 20.49 | 20.06 | 20.34 | 482,667 | +0.07(+0.35%) |
Dec 23, 2019 | 19.59 | 20.30 | 19.49 | 20.27 | 1,127,089 | +0.79(+4.04%) |
Dec 20, 2019 | 19.43 | 20.06 | 19.36 | 19.49 | 1,363,511 | +0.15(+0.78%) |
Dec 19, 2019 | 19.13 | 19.47 | 19.13 | 19.33 | 1,185,534 | +0.27(+1.39%) |
Dec 18, 2019 | 19.68 | 19.90 | 18.81 | 19.07 | 1,468,350 | -0.67(-3.41%) |
Dec 17, 2019 | 19.35 | 19.92 | 19.25 | 19.74 | 1,477,027 | +0.44(+2.29%) |
Dec 16, 2019 | 19.17 | 19.38 | 18.88 | 19.30 | 990,244 | +0.10(+0.51%) |
Dec 13, 2019 | 18.90 | 19.43 | 18.69 | 19.20 | 1,168,094 | -0.12(-0.64%) |
Dec 12, 2019 | 18.86 | 19.41 | 18.69 | 19.33 | 1,272,270 | +0.47(+2.49%) |
Dec 11, 2019 | 18.13 | 18.87 | 18.06 | 18.86 | 1,381,437 | +0.90(+5.03%) |
Dec 10, 2019 | 18.15 | 18.15 | 17.79 | 17.95 | 957,378 | -0.12(-0.69%) |
Dec 09, 2019 | 17.96 | 18.17 | 17.79 | 18.08 | 924,552 | +0.12(+0.69%) |
Dec 06, 2019 | 17.58 | 18.04 | 17.40 | 17.95 | 1,137,822 | +0.45(+2.58%) |
Dec 05, 2019 | 17.00 | 17.62 | 16.95 | 17.50 | 1,176,555 | +0.69(+4.11%) |
Dec 04, 2019 | 16.60 | 16.82 | 16.25 | 16.81 | 851,549 | +0.37(+2.26%) |
Dec 03, 2019 | 16.12 | 16.51 | 15.88 | 16.44 | 1,485,999 | -0.03(-0.16%) |
Dec 02, 2019 | 16.35 | 16.58 | 16.16 | 16.47 | 594,273 | +0.22(+1.36%) |
Nov 29, 2019 | 16.64 | 16.69 | 15.96 | 16.25 | 774,550 | -0.03(-0.16%) |
Nov 27, 2019 | 15.60 | 16.31 | 15.32 | 16.27 | 956,186 | +0.91(+5.94%) |
Nov 26, 2019 | 15.40 | 15.40 | 14.86 | 15.36 | 966,185 | +0.35(+2.36%) |
Nov 25, 2019 | 15.27 | 15.53 | 14.84 | 15.01 | 983,881 | -0.30(-1.97%) |
Nov 22, 2019 | 15.70 | 15.70 | 14.65 | 15.31 | 1,682,165 | -0.15(-0.97%) |
Nov 21, 2019 | 15.46 | 16.17 | 15.20 | 15.46 | 1,936,594 | +0.04(+0.29%) |
Nov 20, 2019 | 15.00 | 15.55 | 14.81 | 15.41 | 1,897,227 | +0.86(+5.90%) |
Nov 19, 2019 | 14.22 | 15.71 | 13.97 | 14.55 | 4,280,625 | +1.39(+10.56%) |
Nov 18, 2019 | 13.24 | 13.28 | 12.79 | 13.16 | 941,356 | -0.07(-0.54%) |
Nov 15, 2019 | 13.38 | 13.77 | 13.13 | 13.24 | 691,526 | -0.07(-0.53%) |
Nov 14, 2019 | 13.28 | 13.54 | 12.97 | 13.31 | 941,431 | +0.19(+1.49%) |
Nov 13, 2019 | 13.99 | 14.24 | 13.09 | 13.11 | 1,496,594 | -1.10(-7.73%) |
Nov 12, 2019 | 13.90 | 14.44 | 13.87 | 14.21 | 1,108,335 | +0.49(+3.55%) |
Nov 11, 2019 | 13.40 | 13.72 | 13.37 | 13.72 | 622,193 | +0.32(+2.38%) |
Nov 08, 2019 | 13.10 | 13.43 | 12.86 | 13.40 | 792,849 | +0.27(+2.09%) |
Nov 07, 2019 | 13.08 | 13.85 | 13.06 | 13.13 | 1,099,660 | +0.19(+1.51%) |
Nov 06, 2019 | 12.94 | 13.15 | 12.71 | 12.93 | 386,873 | +0.01(+0.07%) |
Nov 05, 2019 | 13.06 | 13.24 | 12.84 | 12.93 | 547,025 | -0.01(-0.07%) |
Nov 04, 2019 | 13.42 | 13.58 | 12.93 | 12.93 | 597,850 | -0.16(-1.22%) |