Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.18 | 13.31 | 12.86 | 12.96 | 399,600 | -0.23(-1.78%) |
Jan 30, 2020 | 13.22 | 13.43 | 12.76 | 13.19 | 797,984 | +0.00(+0.00%) |
Jan 29, 2020 | 13.92 | 14.03 | 13.14 | 13.19 | 667,957 | -0.71(-5.11%) |
Jan 28, 2020 | 14.30 | 14.50 | 13.86 | 13.90 | 515,998 | -0.40(-2.80%) |
Jan 27, 2020 | 14.29 | 14.40 | 14.11 | 14.30 | 276,981 | -0.21(-1.45%) |
Jan 24, 2020 | 14.55 | 14.62 | 14.31 | 14.51 | 262,700 | -0.05(-0.34%) |
Jan 23, 2020 | 14.38 | 14.62 | 14.23 | 14.56 | 314,446 | +0.14(+0.97%) |
Jan 22, 2020 | 14.58 | 14.86 | 14.37 | 14.42 | 217,450 | -0.18(-1.23%) |
Jan 21, 2020 | 14.64 | 14.67 | 14.49 | 14.60 | 291,521 | -0.07(-0.48%) |
Jan 17, 2020 | 14.60 | 14.68 | 14.45 | 14.67 | 593,500 | +0.12(+0.82%) |
Jan 16, 2020 | 14.65 | 14.73 | 14.50 | 14.55 | 389,065 | -0.09(-0.61%) |
Jan 15, 2020 | 14.52 | 14.70 | 14.52 | 14.64 | 283,104 | +0.12(+0.83%) |
Jan 14, 2020 | 14.64 | 14.76 | 14.50 | 14.52 | 505,610 | -0.10(-0.68%) |
Jan 13, 2020 | 14.46 | 14.77 | 14.38 | 14.62 | 501,152 | +0.16(+1.11%) |
Jan 10, 2020 | 14.73 | 14.74 | 14.37 | 14.46 | 266,000 | -0.22(-1.50%) |
Jan 09, 2020 | 14.89 | 14.92 | 14.65 | 14.68 | 287,415 | -0.10(-0.68%) |
Jan 08, 2020 | 15.00 | 15.14 | 14.76 | 14.78 | 316,736 | -0.23(-1.53%) |
Jan 07, 2020 | 15.29 | 15.40 | 14.91 | 15.01 | 305,269 | -0.35(-2.28%) |
Jan 06, 2020 | 15.10 | 15.42 | 14.97 | 15.36 | 416,835 | +0.17(+1.12%) |
Jan 03, 2020 | 14.96 | 15.25 | 14.94 | 15.19 | 454,000 | +0.06(+0.40%) |
Jan 02, 2020 | 15.44 | 15.52 | 14.99 | 15.13 | 400,589 | -0.18(-1.18%) |
Dec 31, 2019 | 15.35 | 15.54 | 15.28 | 15.31 | 236,600 | -0.08(-0.52%) |
Dec 30, 2019 | 15.48 | 15.56 | 15.22 | 15.39 | 235,070 | -0.09(-0.58%) |
Dec 27, 2019 | 15.64 | 15.64 | 15.19 | 15.48 | 247,300 | -0.08(-0.51%) |
Dec 26, 2019 | 15.64 | 15.86 | 15.54 | 15.56 | 255,976 | +0.02(+0.13%) |
Dec 24, 2019 | 15.40 | 15.65 | 15.39 | 15.54 | 225,200 | +0.07(+0.45%) |
Dec 23, 2019 | 15.47 | 15.62 | 15.35 | 15.47 | 284,033 | -0.03(-0.19%) |
Dec 20, 2019 | 15.54 | 15.63 | 15.40 | 15.50 | 803,200 | -0.02(-0.13%) |
Dec 19, 2019 | 15.57 | 15.66 | 15.37 | 15.52 | 631,442 | +0.00(+0.00%) |
Dec 18, 2019 | 15.52 | 15.74 | 15.46 | 15.52 | 271,685 | -0.01(-0.03%) |
Dec 17, 2019 | 15.46 | 15.59 | 15.27 | 15.53 | 406,698 | +0.12(+0.78%) |
Dec 16, 2019 | 15.53 | 15.69 | 15.34 | 15.40 | 388,194 | -0.08(-0.48%) |
Dec 13, 2019 | 15.35 | 15.66 | 15.35 | 15.48 | 277,700 | +0.05(+0.32%) |
Dec 12, 2019 | 15.55 | 15.81 | 15.36 | 15.43 | 254,398 | -0.18(-1.15%) |
Dec 11, 2019 | 15.69 | 15.79 | 15.47 | 15.61 | 338,408 | -0.13(-0.83%) |
Dec 10, 2019 | 15.72 | 15.87 | 15.60 | 15.74 | 251,938 | -0.07(-0.44%) |
Dec 09, 2019 | 15.50 | 15.97 | 15.48 | 15.81 | 405,830 | +0.23(+1.48%) |
Dec 06, 2019 | 15.72 | 15.97 | 15.54 | 15.58 | 453,600 | -0.01(-0.06%) |
Dec 05, 2019 | 15.74 | 15.99 | 15.54 | 15.59 | 422,063 | -0.14(-0.89%) |
Dec 04, 2019 | 15.92 | 16.21 | 15.67 | 15.73 | 358,909 | -0.18(-1.13%) |
Dec 03, 2019 | 15.42 | 15.96 | 15.37 | 15.91 | 334,668 | +0.20(+1.27%) |
Dec 02, 2019 | 15.83 | 15.88 | 15.54 | 15.71 | 319,071 | -0.03(-0.19%) |
Nov 29, 2019 | 15.83 | 15.89 | 15.61 | 15.74 | 126,800 | -0.14(-0.88%) |
Nov 27, 2019 | 16.15 | 16.25 | 15.86 | 15.88 | 214,500 | -0.34(-2.10%) |
Nov 26, 2019 | 16.21 | 16.52 | 16.11 | 16.22 | 779,020 | +0.07(+0.43%) |
Nov 25, 2019 | 15.94 | 16.25 | 15.75 | 16.15 | 931,843 | +0.31(+1.96%) |
Nov 22, 2019 | 15.51 | 16.16 | 15.47 | 15.84 | 649,100 | +0.33(+2.13%) |
Nov 21, 2019 | 15.35 | 15.75 | 15.22 | 15.51 | 935,215 | +0.11(+0.71%) |
Nov 20, 2019 | 15.18 | 15.45 | 15.02 | 15.40 | 596,222 | +0.22(+1.45%) |
Nov 19, 2019 | 15.43 | 15.45 | 15.14 | 15.18 | 388,209 | -0.22(-1.43%) |
Nov 18, 2019 | 15.15 | 15.41 | 15.00 | 15.40 | 531,089 | +0.20(+1.32%) |
Nov 15, 2019 | 15.30 | 15.35 | 15.11 | 15.20 | 592,300 | -0.03(-0.20%) |
Nov 14, 2019 | 15.36 | 15.42 | 15.13 | 15.23 | 509,166 | -0.15(-0.98%) |
Nov 13, 2019 | 15.35 | 15.52 | 15.04 | 15.38 | 501,091 | -0.18(-1.16%) |
Nov 12, 2019 | 15.31 | 15.62 | 14.83 | 15.56 | 785,246 | +0.11(+0.71%) |
Nov 11, 2019 | 15.31 | 15.60 | 15.04 | 15.45 | 674,869 | +0.14(+0.91%) |
Nov 08, 2019 | 14.90 | 15.41 | 14.50 | 15.31 | 2,525,900 | +2.57(+20.17%) |
Nov 07, 2019 | 13.20 | 13.20 | 12.69 | 12.74 | 713,164 | -0.27(-2.08%) |
Nov 06, 2019 | 12.88 | 13.19 | 12.82 | 13.01 | 520,055 | +0.11(+0.85%) |
Nov 05, 2019 | 12.70 | 13.23 | 12.70 | 12.90 | 739,017 | +0.18(+1.42%) |
Nov 04, 2019 | 13.13 | 13.15 | 12.46 | 12.72 | 696,352 | -0.31(-2.38%) |