Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.50 | 14.59 | 14.28 | 14.34 | 101,056 | -0.32(-2.18%) |
Jan 30, 2020 | 14.60 | 14.89 | 14.40 | 14.66 | 105,686 | -0.10(-0.68%) |
Jan 29, 2020 | 14.28 | 14.80 | 14.20 | 14.76 | 92,781 | +0.48(+3.36%) |
Jan 28, 2020 | 14.46 | 14.53 | 14.22 | 14.28 | 81,481 | -0.14(-0.97%) |
Jan 27, 2020 | 14.36 | 14.44 | 14.00 | 14.42 | 105,175 | -0.24(-1.64%) |
Jan 24, 2020 | 14.71 | 14.91 | 14.27 | 14.66 | 177,325 | -0.05(-0.34%) |
Jan 23, 2020 | 14.25 | 14.94 | 14.09 | 14.71 | 261,310 | +0.61(+4.33%) |
Jan 22, 2020 | 14.14 | 14.26 | 14.08 | 14.10 | 88,478 | -0.01(-0.07%) |
Jan 21, 2020 | 14.35 | 14.35 | 14.11 | 14.11 | 71,067 | -0.19(-1.33%) |
Jan 20, 2020 | 14.25 | 14.30 | 13.80 | 14.30 | 49,609 | +0.14(+0.99%) |
Jan 17, 2020 | 14.22 | 14.33 | 14.00 | 14.16 | 192,315 | -0.02(-0.14%) |
Jan 16, 2020 | 13.78 | 14.35 | 13.62 | 14.18 | 205,642 | +0.58(+4.26%) |
Jan 15, 2020 | 13.33 | 14.07 | 13.33 | 13.60 | 462,426 | +0.29(+2.18%) |
Jan 14, 2020 | 13.47 | 13.55 | 13.19 | 13.31 | 175,018 | -0.01(-0.08%) |
Jan 13, 2020 | 13.20 | 13.71 | 13.12 | 13.32 | 368,633 | +0.22(+1.68%) |
Jan 10, 2020 | 13.05 | 13.36 | 13.05 | 13.10 | 242,675 | -0.07(-0.53%) |
Jan 09, 2020 | 13.57 | 13.57 | 12.96 | 13.17 | 289,974 | -0.18(-1.35%) |
Jan 08, 2020 | 13.00 | 13.68 | 12.92 | 13.35 | 336,463 | +0.11(+0.83%) |
Jan 07, 2020 | 13.98 | 13.99 | 13.02 | 13.24 | 266,048 | -0.62(-4.47%) |
Jan 06, 2020 | 14.20 | 14.46 | 13.86 | 13.86 | 229,162 | -0.69(-4.74%) |
Jan 03, 2020 | 14.66 | 14.82 | 14.35 | 14.55 | 123,171 | -0.35(-2.35%) |
Jan 02, 2020 | 15.14 | 15.34 | 14.68 | 14.90 | 227,259 | -0.47(-3.06%) |
Dec 31, 2019 | 15.37 | 15.37 | 15.37 | 0 | +0.50(+3.36%) | |
Dec 30, 2019 | 14.08 | 15.21 | 14.08 | 14.87 | 199,974 | +0.62(+4.35%) |
Dec 27, 2019 | 13.78 | 14.43 | 13.77 | 14.25 | 135,064 | +0.45(+3.26%) |
Dec 24, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) | |
Dec 23, 2019 | 13.82 | 14.13 | 13.72 | 13.90 | 189,946 | +0.14(+1.02%) |
Dec 20, 2019 | 13.90 | 13.95 | 13.40 | 13.76 | 327,752 | -0.13(-0.94%) |
Dec 19, 2019 | 13.95 | 14.30 | 13.75 | 13.89 | 338,552 | -0.05(-0.36%) |
Dec 18, 2019 | 14.05 | 14.26 | 13.20 | 13.94 | 798,457 | +0.27(+1.98%) |
Dec 17, 2019 | 15.70 | 15.89 | 12.06 | 13.67 | 4,187,133 | -2.02(-12.87%) |
Dec 16, 2019 | 16.01 | 16.50 | 15.65 | 15.69 | 187,269 | -0.23(-1.44%) |
Dec 13, 2019 | 16.05 | 16.20 | 15.77 | 15.92 | 150,906 | -0.02(-0.13%) |
Dec 12, 2019 | 15.64 | 16.20 | 15.46 | 15.94 | 210,757 | +0.23(+1.46%) |
Dec 11, 2019 | 16.21 | 16.43 | 15.53 | 15.71 | 390,910 | -0.79(-4.79%) |
Dec 10, 2019 | 17.16 | 17.25 | 16.50 | 16.50 | 241,072 | -0.77(-4.46%) |
Dec 09, 2019 | 18.00 | 18.00 | 17.27 | 17.27 | 246,384 | -0.33(-1.88%) |
Dec 06, 2019 | 17.49 | 17.83 | 17.37 | 17.60 | 179,608 | +0.07(+0.40%) |
Dec 05, 2019 | 17.49 | 17.76 | 17.35 | 17.53 | 170,182 | +0.23(+1.33%) |
Dec 04, 2019 | 17.10 | 18.00 | 17.10 | 17.30 | 288,675 | +0.14(+0.82%) |
Dec 03, 2019 | 17.50 | 17.59 | 16.60 | 17.16 | 277,664 | -0.29(-1.66%) |
Dec 02, 2019 | 17.31 | 17.63 | 17.14 | 17.45 | 221,679 | +0.44(+2.59%) |
Nov 29, 2019 | 16.78 | 17.30 | 16.63 | 17.01 | 182,003 | +0.26(+1.55%) |
Nov 28, 2019 | 16.49 | 16.86 | 16.45 | 16.75 | 52,890 | +0.50(+3.08%) |
Nov 27, 2019 | 16.00 | 16.49 | 15.85 | 16.25 | 175,963 | +0.26(+1.63%) |
Nov 26, 2019 | 15.26 | 16.19 | 15.26 | 15.99 | 236,305 | +0.11(+0.69%) |
Nov 25, 2019 | 16.00 | 16.37 | 15.51 | 15.88 | 368,079 | -0.01(-0.06%) |
Nov 22, 2019 | 15.94 | 16.26 | 15.60 | 15.89 | 251,368 | -0.43(-2.63%) |
Nov 21, 2019 | 16.79 | 17.26 | 16.29 | 16.32 | 626,349 | -0.37(-2.22%) |
Nov 20, 2019 | 15.46 | 16.69 | 15.40 | 16.69 | 763,162 | +1.43(+9.37%) |
Nov 19, 2019 | 15.51 | 15.88 | 15.14 | 15.26 | 615,499 | +0.31(+2.07%) |
Nov 18, 2019 | 15.55 | 16.20 | 14.55 | 14.95 | 633,872 | -0.32(-2.10%) |
Nov 15, 2019 | 13.25 | 15.37 | 13.25 | 15.27 | 359,308 | +1.73(+12.78%) |
Nov 14, 2019 | 13.25 | 13.65 | 12.91 | 13.54 | 153,105 | -0.13(-0.95%) |
Nov 13, 2019 | 13.87 | 13.87 | 13.26 | 13.67 | 84,281 | -0.25(-1.80%) |
Nov 12, 2019 | 14.55 | 14.64 | 13.75 | 13.92 | 251,783 | -0.65(-4.46%) |
Nov 11, 2019 | 15.10 | 15.23 | 14.54 | 14.57 | 138,390 | -0.29(-1.95%) |
Nov 08, 2019 | 14.35 | 15.00 | 14.35 | 14.86 | 196,163 | +0.57(+3.99%) |
Nov 07, 2019 | 13.72 | 14.31 | 13.70 | 14.29 | 164,124 | +0.57(+4.15%) |
Nov 06, 2019 | 13.62 | 13.85 | 13.40 | 13.72 | 83,297 | +0.18(+1.33%) |
Nov 05, 2019 | 13.55 | 13.74 | 13.45 | 13.54 | 70,193 | -0.14(-1.02%) |
Nov 04, 2019 | 13.48 | 13.75 | 13.47 | 13.68 | 104,470 | +0.28(+2.09%) |