Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.92 | 12.99 | 12.60 | 12.75 | 454,300 | -0.25(-1.92%) |
Jan 30, 2020 | 13.32 | 13.41 | 12.97 | 13.00 | 402,269 | -0.43(-3.20%) |
Jan 29, 2020 | 13.73 | 13.86 | 13.41 | 13.43 | 351,100 | -0.34(-2.47%) |
Jan 28, 2020 | 13.92 | 14.11 | 13.75 | 13.77 | 357,111 | -0.03(-0.22%) |
Jan 27, 2020 | 14.13 | 14.22 | 13.79 | 13.80 | 555,356 | -0.49(-3.43%) |
Jan 24, 2020 | 14.88 | 15.01 | 14.20 | 14.29 | 464,900 | -0.71(-4.73%) |
Jan 23, 2020 | 15.01 | 15.10 | 14.70 | 15.00 | 654,565 | -0.02(-0.13%) |
Jan 22, 2020 | 14.85 | 15.24 | 14.67 | 15.02 | 595,183 | +0.03(+0.20%) |
Jan 21, 2020 | 15.11 | 15.35 | 14.86 | 14.99 | 675,982 | -0.12(-0.79%) |
Jan 17, 2020 | 15.57 | 15.57 | 15.01 | 15.11 | 374,900 | -0.36(-2.33%) |
Jan 16, 2020 | 15.29 | 15.70 | 15.23 | 15.47 | 450,759 | +0.34(+2.25%) |
Jan 15, 2020 | 15.03 | 15.29 | 14.67 | 15.13 | 476,046 | -0.01(-0.10%) |
Jan 14, 2020 | 15.25 | 15.33 | 14.45 | 15.14 | 935,341 | +0.00(+0.03%) |
Jan 13, 2020 | 15.95 | 15.95 | 15.10 | 15.14 | 1,071,496 | -0.90(-5.61%) |
Jan 10, 2020 | 16.28 | 16.48 | 15.94 | 16.04 | 410,400 | -0.21(-1.26%) |
Jan 09, 2020 | 16.85 | 16.93 | 16.17 | 16.25 | 370,876 | -0.55(-3.27%) |
Jan 08, 2020 | 16.53 | 16.96 | 16.49 | 16.80 | 355,892 | +0.36(+2.16%) |
Jan 07, 2020 | 16.20 | 16.55 | 15.97 | 16.44 | 550,623 | +0.15(+0.92%) |
Jan 06, 2020 | 15.92 | 16.34 | 15.75 | 16.29 | 319,611 | +0.22(+1.37%) |
Jan 03, 2020 | 15.97 | 16.12 | 15.80 | 16.07 | 535,600 | -0.11(-0.68%) |
Jan 02, 2020 | 16.60 | 16.60 | 15.79 | 16.18 | 463,996 | -0.23(-1.40%) |
Dec 31, 2019 | 16.38 | 16.59 | 16.31 | 16.41 | 291,800 | +0.01(+0.06%) |
Dec 30, 2019 | 16.70 | 16.80 | 16.38 | 16.40 | 303,720 | -0.35(-2.09%) |
Dec 27, 2019 | 17.10 | 17.10 | 16.67 | 16.75 | 313,900 | -0.37(-2.16%) |
Dec 26, 2019 | 17.17 | 17.40 | 17.10 | 17.12 | 384,308 | +0.02(+0.12%) |
Dec 24, 2019 | 16.89 | 17.11 | 16.81 | 17.10 | 140,800 | +0.23(+1.36%) |
Dec 23, 2019 | 16.70 | 17.01 | 16.58 | 16.87 | 621,275 | +0.17(+1.02%) |
Dec 20, 2019 | 16.74 | 16.84 | 16.50 | 16.70 | 1,860,500 | +0.00(+0.00%) |
Dec 19, 2019 | 16.59 | 16.73 | 16.40 | 16.70 | 296,874 | +0.27(+1.64%) |
Dec 18, 2019 | 16.63 | 16.77 | 16.27 | 16.43 | 702,760 | -0.23(-1.38%) |
Dec 17, 2019 | 16.96 | 17.04 | 16.57 | 16.66 | 324,116 | -0.35(-2.06%) |
Dec 16, 2019 | 16.89 | 17.24 | 16.84 | 17.01 | 358,195 | +0.28(+1.67%) |
Dec 13, 2019 | 16.98 | 17.11 | 16.69 | 16.73 | 317,300 | -0.25(-1.47%) |
Dec 12, 2019 | 16.77 | 17.14 | 16.70 | 16.98 | 497,581 | +0.31(+1.86%) |
Dec 11, 2019 | 17.40 | 17.47 | 16.54 | 16.67 | 692,780 | -0.75(-4.33%) |
Dec 10, 2019 | 17.37 | 17.75 | 17.30 | 17.43 | 478,060 | +0.03(+0.14%) |
Dec 09, 2019 | 17.56 | 17.85 | 17.32 | 17.40 | 583,213 | -0.07(-0.37%) |
Dec 06, 2019 | 17.25 | 17.62 | 17.20 | 17.46 | 690,700 | +0.36(+2.07%) |
Dec 05, 2019 | 17.13 | 17.26 | 16.98 | 17.11 | 581,359 | -0.04(-0.23%) |
Dec 04, 2019 | 17.07 | 17.15 | 16.75 | 17.15 | 547,464 | +0.12(+0.70%) |
Dec 03, 2019 | 17.08 | 17.24 | 16.95 | 17.03 | 1,094,648 | -0.10(-0.58%) |
Dec 02, 2019 | 16.75 | 17.25 | 16.70 | 17.13 | 1,036,020 | +0.40(+2.39%) |
Nov 29, 2019 | 16.76 | 16.91 | 16.55 | 16.73 | 388,300 | -0.03(-0.18%) |
Nov 27, 2019 | 16.66 | 17.14 | 16.61 | 16.76 | 633,600 | +0.09(+0.54%) |
Nov 26, 2019 | 16.63 | 16.86 | 16.26 | 16.67 | 666,097 | +0.14(+0.85%) |
Nov 25, 2019 | 16.36 | 16.62 | 16.32 | 16.53 | 857,325 | +0.29(+1.79%) |
Nov 22, 2019 | 15.77 | 16.25 | 15.73 | 16.24 | 418,700 | +0.57(+3.64%) |
Nov 21, 2019 | 15.67 | 15.92 | 15.42 | 15.67 | 564,065 | +0.13(+0.84%) |
Nov 20, 2019 | 15.45 | 15.68 | 15.16 | 15.54 | 598,731 | +0.05(+0.32%) |
Nov 19, 2019 | 15.66 | 15.86 | 15.46 | 15.49 | 469,657 | -0.08(-0.51%) |
Nov 18, 2019 | 15.50 | 15.65 | 15.30 | 15.57 | 732,975 | +0.12(+0.78%) |
Nov 15, 2019 | 15.64 | 15.64 | 15.15 | 15.45 | 448,200 | -0.04(-0.26%) |
Nov 14, 2019 | 15.15 | 15.59 | 14.94 | 15.49 | 621,451 | +0.51(+3.40%) |
Nov 13, 2019 | 14.91 | 15.37 | 14.71 | 14.98 | 403,727 | +0.05(+0.33%) |
Nov 12, 2019 | 14.65 | 15.22 | 14.65 | 14.93 | 288,733 | +0.05(+0.34%) |
Nov 11, 2019 | 14.68 | 15.19 | 14.50 | 14.88 | 635,318 | +0.14(+0.95%) |
Nov 08, 2019 | 14.24 | 14.90 | 13.96 | 14.74 | 787,900 | +0.21(+1.45%) |
Nov 07, 2019 | 14.25 | 15.15 | 14.25 | 14.53 | 1,222,183 | +1.39(+10.58%) |
Nov 06, 2019 | 13.50 | 13.70 | 13.10 | 13.14 | 390,263 | -0.36(-2.67%) |
Nov 05, 2019 | 13.76 | 13.94 | 13.43 | 13.50 | 347,382 | -0.19(-1.39%) |
Nov 04, 2019 | 13.94 | 14.04 | 13.48 | 13.69 | 453,602 | -0.20(-1.44%) |