Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.83 | 15.78 | 14.50 | 15.78 | 148,800 | +0.89(+5.98%) |
Jan 30, 2020 | 14.68 | 14.94 | 14.16 | 14.89 | 58,184 | +0.00(+0.00%) |
Jan 29, 2020 | 15.20 | 15.20 | 14.37 | 14.89 | 54,426 | +0.03(+0.20%) |
Jan 28, 2020 | 14.50 | 15.01 | 14.45 | 14.86 | 28,959 | +0.25(+1.71%) |
Jan 27, 2020 | 15.22 | 15.33 | 14.37 | 14.61 | 88,089 | -0.75(-4.88%) |
Jan 24, 2020 | 15.45 | 15.56 | 15.00 | 15.36 | 69,400 | -0.20(-1.29%) |
Jan 23, 2020 | 15.66 | 15.70 | 15.01 | 15.56 | 75,451 | -0.09(-0.58%) |
Jan 22, 2020 | 15.83 | 15.83 | 15.51 | 15.65 | 21,024 | -0.11(-0.70%) |
Jan 21, 2020 | 15.51 | 15.87 | 15.25 | 15.76 | 52,858 | +0.18(+1.16%) |
Jan 17, 2020 | 15.81 | 15.81 | 15.53 | 15.58 | 31,400 | -0.19(-1.20%) |
Jan 16, 2020 | 15.75 | 15.90 | 15.68 | 15.77 | 37,826 | +0.02(+0.13%) |
Jan 15, 2020 | 15.68 | 15.98 | 15.63 | 15.75 | 52,135 | +0.04(+0.25%) |
Jan 14, 2020 | 15.30 | 15.74 | 15.25 | 15.71 | 71,899 | +0.34(+2.21%) |
Jan 13, 2020 | 15.82 | 15.83 | 15.27 | 15.37 | 73,155 | -0.51(-3.21%) |
Jan 10, 2020 | 16.09 | 16.26 | 15.80 | 15.88 | 40,600 | -0.20(-1.24%) |
Jan 09, 2020 | 16.40 | 16.47 | 15.92 | 16.08 | 64,279 | -0.35(-2.13%) |
Jan 08, 2020 | 16.29 | 16.50 | 16.29 | 16.43 | 50,068 | +0.14(+0.86%) |
Jan 07, 2020 | 15.80 | 16.30 | 15.80 | 16.29 | 82,586 | +0.35(+2.20%) |
Jan 06, 2020 | 15.85 | 16.03 | 15.77 | 15.94 | 39,605 | +0.01(+0.06%) |
Jan 03, 2020 | 15.75 | 15.96 | 15.73 | 15.93 | 23,200 | +0.00(+0.00%) |
Jan 02, 2020 | 16.05 | 16.05 | 15.68 | 15.93 | 60,826 | +0.02(+0.13%) |
Dec 31, 2019 | 16.00 | 16.05 | 15.58 | 15.91 | 63,800 | -0.04(-0.25%) |
Dec 30, 2019 | 15.61 | 16.01 | 15.50 | 15.95 | 23,646 | +0.38(+2.44%) |
Dec 27, 2019 | 15.65 | 15.65 | 15.44 | 15.57 | 27,800 | +0.02(+0.13%) |
Dec 26, 2019 | 15.81 | 15.83 | 15.39 | 15.55 | 34,211 | -0.27(-1.71%) |
Dec 24, 2019 | 15.74 | 15.98 | 15.65 | 15.82 | 13,600 | +0.15(+0.96%) |
Dec 23, 2019 | 15.97 | 16.15 | 15.33 | 15.67 | 85,633 | -0.24(-1.51%) |
Dec 20, 2019 | 16.45 | 16.45 | 15.72 | 15.91 | 520,600 | -0.35(-2.15%) |
Dec 19, 2019 | 16.05 | 16.44 | 16.05 | 16.26 | 99,224 | +0.00(+0.00%) |
Dec 18, 2019 | 16.42 | 16.47 | 16.00 | 16.26 | 123,452 | -0.13(-0.79%) |
Dec 17, 2019 | 16.09 | 16.39 | 15.93 | 16.39 | 145,877 | +0.25(+1.55%) |
Dec 16, 2019 | 16.00 | 16.18 | 15.79 | 16.14 | 129,081 | +0.12(+0.75%) |
Dec 13, 2019 | 15.73 | 16.10 | 15.73 | 16.02 | 55,500 | +0.41(+2.63%) |
Dec 12, 2019 | 15.50 | 16.20 | 15.50 | 15.61 | 159,997 | +0.18(+1.17%) |
Dec 11, 2019 | 15.43 | 15.69 | 15.27 | 15.43 | 73,561 | -0.32(-2.03%) |
Dec 10, 2019 | 15.20 | 15.75 | 14.81 | 15.75 | 68,879 | +0.43(+2.81%) |
Dec 09, 2019 | 15.15 | 15.75 | 15.14 | 15.32 | 58,237 | +0.17(+1.12%) |
Dec 06, 2019 | 15.38 | 15.60 | 14.94 | 15.15 | 47,000 | -0.35(-2.26%) |
Dec 05, 2019 | 15.52 | 15.60 | 14.90 | 15.50 | 59,086 | +0.33(+2.18%) |
Dec 04, 2019 | 15.37 | 15.64 | 15.05 | 15.17 | 47,148 | -0.27(-1.75%) |
Dec 03, 2019 | 15.82 | 15.82 | 15.25 | 15.44 | 73,650 | -0.58(-3.62%) |
Dec 02, 2019 | 16.55 | 16.95 | 15.50 | 16.02 | 103,777 | -0.40(-2.44%) |
Nov 29, 2019 | 15.98 | 16.52 | 15.79 | 16.42 | 61,000 | +0.37(+2.31%) |
Nov 27, 2019 | 15.82 | 16.05 | 15.64 | 16.05 | 83,300 | +0.10(+0.63%) |
Nov 26, 2019 | 15.29 | 15.97 | 14.90 | 15.95 | 77,389 | +0.60(+3.91%) |
Nov 25, 2019 | 15.70 | 15.98 | 13.95 | 15.35 | 216,298 | -0.32(-2.04%) |
Nov 22, 2019 | 16.43 | 16.43 | 15.51 | 15.67 | 97,500 | -0.76(-4.63%) |
Nov 21, 2019 | 16.34 | 16.72 | 16.20 | 16.43 | 106,325 | +0.19(+1.17%) |
Nov 20, 2019 | 16.20 | 16.37 | 15.61 | 16.24 | 168,526 | +0.15(+0.93%) |
Nov 19, 2019 | 15.65 | 16.90 | 15.30 | 16.09 | 180,378 | +0.40(+2.55%) |
Nov 18, 2019 | 15.50 | 15.73 | 14.85 | 15.69 | 124,984 | +0.59(+3.91%) |
Nov 15, 2019 | 15.59 | 16.17 | 15.00 | 15.10 | 277,000 | -0.25(-1.63%) |
Nov 14, 2019 | 14.85 | 16.72 | 14.83 | 15.35 | 693,312 | +0.90(+6.23%) |
Nov 13, 2019 | 13.61 | 14.99 | 13.55 | 14.45 | 238,661 | +0.90(+6.64%) |
Nov 12, 2019 | 13.51 | 13.69 | 13.30 | 13.55 | 80,967 | +0.15(+1.12%) |
Nov 11, 2019 | 13.05 | 13.74 | 13.05 | 13.40 | 135,532 | +0.38(+2.92%) |
Nov 08, 2019 | 12.78 | 13.25 | 12.67 | 13.02 | 187,300 | +0.50(+3.99%) |