Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.49 | 14.68 | 14.20 | 14.51 | 85,000 | -0.08(-0.55%) |
Jan 30, 2020 | 14.57 | 14.95 | 14.00 | 14.59 | 66,043 | -0.24(-1.62%) |
Jan 29, 2020 | 14.69 | 16.16 | 14.52 | 14.83 | 69,923 | +0.19(+1.30%) |
Jan 28, 2020 | 14.69 | 14.90 | 14.19 | 14.64 | 36,877 | +0.11(+0.76%) |
Jan 27, 2020 | 15.05 | 15.20 | 14.30 | 14.53 | 132,739 | -0.76(-4.97%) |
Jan 24, 2020 | 17.00 | 17.60 | 15.06 | 15.29 | 123,900 | -1.57(-9.31%) |
Jan 23, 2020 | 15.60 | 17.00 | 15.16 | 16.86 | 159,341 | +1.17(+7.46%) |
Jan 22, 2020 | 15.29 | 15.74 | 15.29 | 15.69 | 90,058 | +0.42(+2.75%) |
Jan 21, 2020 | 16.06 | 16.06 | 14.84 | 15.27 | 65,892 | -0.64(-4.02%) |
Jan 17, 2020 | 15.97 | 16.20 | 15.60 | 15.91 | 60,500 | +0.03(+0.19%) |
Jan 16, 2020 | 15.88 | 15.99 | 15.60 | 15.88 | 42,866 | +0.38(+2.45%) |
Jan 15, 2020 | 15.69 | 16.40 | 15.39 | 15.50 | 70,144 | -0.15(-0.96%) |
Jan 14, 2020 | 15.23 | 16.21 | 15.16 | 15.65 | 79,546 | +0.32(+2.09%) |
Jan 13, 2020 | 15.17 | 15.47 | 14.77 | 15.33 | 43,268 | +0.16(+1.05%) |
Jan 10, 2020 | 14.60 | 15.37 | 14.50 | 15.17 | 65,400 | +0.63(+4.33%) |
Jan 09, 2020 | 14.71 | 14.71 | 14.14 | 14.54 | 43,168 | -0.01(-0.07%) |
Jan 08, 2020 | 14.85 | 15.00 | 14.50 | 14.55 | 29,405 | -0.34(-2.28%) |
Jan 07, 2020 | 14.73 | 15.13 | 14.52 | 14.89 | 30,214 | +0.08(+0.54%) |
Jan 06, 2020 | 15.00 | 15.30 | 14.65 | 14.81 | 65,982 | -0.30(-1.99%) |
Jan 03, 2020 | 15.00 | 16.98 | 15.00 | 15.11 | 67,500 | -0.15(-0.98%) |
Jan 02, 2020 | 16.12 | 16.15 | 15.13 | 15.26 | 73,381 | -0.63(-3.96%) |
Dec 31, 2019 | 15.30 | 16.01 | 15.20 | 15.89 | 68,800 | +0.57(+3.72%) |
Dec 30, 2019 | 15.96 | 16.72 | 15.08 | 15.32 | 72,192 | -0.56(-3.53%) |
Dec 27, 2019 | 16.13 | 16.13 | 15.35 | 15.88 | 61,800 | -0.12(-0.75%) |
Dec 26, 2019 | 16.26 | 16.47 | 15.80 | 16.00 | 47,667 | -0.26(-1.60%) |
Dec 24, 2019 | 15.99 | 16.60 | 15.72 | 16.26 | 75,000 | +0.27(+1.69%) |
Dec 23, 2019 | 15.89 | 17.21 | 15.37 | 15.99 | 156,798 | +0.37(+2.37%) |
Dec 20, 2019 | 15.44 | 15.95 | 15.00 | 15.62 | 127,400 | +0.19(+1.23%) |
Dec 19, 2019 | 15.02 | 15.55 | 14.80 | 15.43 | 46,479 | +0.44(+2.94%) |
Dec 18, 2019 | 15.48 | 15.53 | 14.89 | 14.99 | 77,464 | -0.47(-3.04%) |
Dec 17, 2019 | 15.03 | 16.20 | 14.60 | 15.46 | 65,473 | +0.47(+3.14%) |
Dec 16, 2019 | 14.97 | 15.53 | 14.75 | 14.99 | 78,063 | +0.22(+1.49%) |
Dec 13, 2019 | 14.66 | 15.60 | 14.22 | 14.77 | 80,200 | +0.15(+1.03%) |
Dec 12, 2019 | 13.57 | 14.96 | 13.57 | 14.62 | 87,313 | +1.04(+7.66%) |
Dec 11, 2019 | 13.10 | 13.75 | 13.04 | 13.58 | 46,394 | +0.50(+3.82%) |
Dec 10, 2019 | 13.15 | 13.29 | 12.60 | 13.08 | 61,552 | -0.04(-0.30%) |
Dec 09, 2019 | 13.96 | 14.11 | 13.09 | 13.12 | 99,622 | -0.72(-5.20%) |
Dec 06, 2019 | 13.77 | 14.29 | 13.29 | 13.84 | 60,500 | +0.23(+1.69%) |
Dec 05, 2019 | 14.03 | 14.38 | 13.52 | 13.61 | 86,632 | -0.37(-2.65%) |
Dec 04, 2019 | 14.00 | 14.56 | 13.76 | 13.98 | 96,281 | -0.21(-1.48%) |
Dec 03, 2019 | 13.70 | 14.42 | 13.00 | 14.19 | 95,805 | +0.18(+1.28%) |
Dec 02, 2019 | 15.11 | 15.39 | 13.21 | 14.01 | 148,228 | -1.06(-7.03%) |
Nov 29, 2019 | 15.71 | 16.24 | 14.71 | 15.07 | 63,000 | -0.64(-4.07%) |
Nov 27, 2019 | 17.85 | 17.85 | 14.70 | 15.71 | 223,800 | -1.72(-9.87%) |
Nov 26, 2019 | 16.31 | 18.67 | 15.76 | 17.43 | 231,232 | +1.23(+7.59%) |
Nov 25, 2019 | 15.00 | 16.49 | 14.66 | 16.20 | 141,810 | +1.27(+8.51%) |
Nov 22, 2019 | 14.84 | 15.20 | 14.55 | 14.93 | 79,900 | +0.14(+0.95%) |
Nov 21, 2019 | 14.46 | 14.92 | 14.09 | 14.79 | 44,828 | +0.41(+2.85%) |
Nov 20, 2019 | 14.27 | 14.87 | 14.03 | 14.38 | 47,473 | -0.01(-0.07%) |
Nov 19, 2019 | 14.42 | 15.08 | 14.18 | 14.39 | 55,800 | -0.04(-0.28%) |
Nov 18, 2019 | 14.60 | 14.89 | 14.07 | 14.43 | 83,334 | -0.29(-1.97%) |
Nov 15, 2019 | 15.10 | 15.24 | 14.56 | 14.72 | 44,900 | -0.22(-1.47%) |
Nov 14, 2019 | 14.81 | 15.38 | 14.81 | 14.94 | 54,208 | -0.01(-0.07%) |
Nov 13, 2019 | 14.53 | 15.61 | 14.20 | 14.95 | 80,425 | +0.23(+1.56%) |
Nov 12, 2019 | 15.53 | 15.57 | 14.61 | 14.72 | 62,307 | -0.81(-5.22%) |
Nov 11, 2019 | 14.99 | 15.71 | 14.78 | 15.53 | 46,864 | +0.34(+2.24%) |
Nov 08, 2019 | 15.00 | 15.60 | 14.74 | 15.19 | 37,200 | +0.14(+0.93%) |
Nov 07, 2019 | 14.14 | 15.31 | 14.10 | 15.05 | 57,372 | +0.83(+5.84%) |
Nov 06, 2019 | 14.93 | 15.11 | 14.09 | 14.22 | 50,778 | -0.71(-4.76%) |
Nov 05, 2019 | 15.00 | 15.15 | 14.85 | 14.93 | 38,687 | +0.05(+0.34%) |
Nov 04, 2019 | 14.35 | 15.09 | 14.35 | 14.88 | 28,992 | +0.53(+3.69%) |