Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.92 | 10.97 | 10.38 | 10.78 | 1,640,400 | -0.35(-3.14%) |
Jan 30, 2020 | 10.82 | 11.16 | 10.75 | 11.13 | 608,740 | +0.10(+0.91%) |
Jan 29, 2020 | 11.59 | 11.60 | 10.96 | 11.03 | 594,583 | -0.52(-4.50%) |
Jan 28, 2020 | 11.95 | 12.05 | 11.54 | 11.55 | 834,554 | -0.37(-3.10%) |
Jan 27, 2020 | 12.51 | 12.71 | 11.80 | 11.92 | 603,686 | -1.09(-8.38%) |
Jan 24, 2020 | 13.72 | 13.80 | 12.59 | 13.01 | 1,334,300 | -1.49(-10.28%) |
Jan 23, 2020 | 14.30 | 14.76 | 13.89 | 14.50 | 814,663 | -0.04(-0.28%) |
Jan 22, 2020 | 14.33 | 14.75 | 13.96 | 14.54 | 486,098 | +0.21(+1.47%) |
Jan 21, 2020 | 14.57 | 14.77 | 14.25 | 14.33 | 646,729 | -0.48(-3.24%) |
Jan 17, 2020 | 15.34 | 15.34 | 14.72 | 14.81 | 291,900 | -0.34(-2.24%) |
Jan 16, 2020 | 15.42 | 15.66 | 15.04 | 15.15 | 312,817 | -0.08(-0.53%) |
Jan 15, 2020 | 15.41 | 15.61 | 15.17 | 15.23 | 285,378 | -0.34(-2.18%) |
Jan 14, 2020 | 15.86 | 15.90 | 15.49 | 15.57 | 390,915 | -0.25(-1.58%) |
Jan 13, 2020 | 15.79 | 15.91 | 15.58 | 15.82 | 557,527 | -0.18(-1.12%) |
Jan 10, 2020 | 15.89 | 16.03 | 15.62 | 16.00 | 284,100 | +0.13(+0.82%) |
Jan 09, 2020 | 15.65 | 15.92 | 15.38 | 15.87 | 310,642 | +0.27(+1.73%) |
Jan 08, 2020 | 16.13 | 16.25 | 15.30 | 15.60 | 428,776 | -0.64(-3.94%) |
Jan 07, 2020 | 16.81 | 16.86 | 15.99 | 16.24 | 483,651 | -0.58(-3.45%) |
Jan 06, 2020 | 16.05 | 16.91 | 15.74 | 16.82 | 539,211 | +0.27(+1.63%) |
Jan 03, 2020 | 16.51 | 16.72 | 16.23 | 16.55 | 464,400 | +0.15(+0.91%) |
Jan 02, 2020 | 16.47 | 16.64 | 16.27 | 16.40 | 369,973 | +0.09(+0.55%) |
Dec 31, 2019 | 16.60 | 16.61 | 16.11 | 16.31 | 596,000 | -0.53(-3.15%) |
Dec 30, 2019 | 16.49 | 17.02 | 16.49 | 16.84 | 470,769 | +0.43(+2.62%) |
Dec 27, 2019 | 16.55 | 16.70 | 16.34 | 16.41 | 326,300 | -0.18(-1.08%) |
Dec 26, 2019 | 16.59 | 16.75 | 16.46 | 16.59 | 485,001 | +0.00(+0.00%) |
Dec 24, 2019 | 16.67 | 16.90 | 16.45 | 16.59 | 169,700 | +0.02(+0.12%) |
Dec 23, 2019 | 16.10 | 16.65 | 16.10 | 16.57 | 520,049 | +0.41(+2.54%) |
Dec 20, 2019 | 16.95 | 16.98 | 16.03 | 16.16 | 1,203,500 | -0.68(-4.04%) |
Dec 19, 2019 | 16.70 | 17.18 | 16.70 | 16.84 | 482,230 | +0.21(+1.26%) |
Dec 18, 2019 | 16.58 | 17.03 | 16.54 | 16.63 | 613,107 | +0.08(+0.48%) |
Dec 17, 2019 | 16.92 | 17.07 | 16.28 | 16.55 | 649,704 | -0.32(-1.90%) |
Dec 16, 2019 | 16.77 | 17.33 | 16.77 | 16.87 | 423,368 | +0.25(+1.50%) |
Dec 13, 2019 | 17.11 | 17.11 | 16.41 | 16.62 | 758,500 | -0.99(-5.62%) |
Dec 12, 2019 | 17.20 | 17.81 | 17.20 | 17.61 | 446,097 | +0.51(+2.98%) |
Dec 11, 2019 | 17.07 | 17.54 | 17.03 | 17.10 | 253,390 | -0.02(-0.12%) |
Dec 10, 2019 | 17.45 | 17.61 | 17.04 | 17.12 | 368,800 | -0.33(-1.89%) |
Dec 09, 2019 | 17.23 | 17.63 | 17.18 | 17.45 | 333,097 | -0.02(-0.11%) |
Dec 06, 2019 | 16.83 | 17.52 | 16.83 | 17.47 | 455,200 | +0.85(+5.11%) |
Dec 05, 2019 | 16.73 | 16.82 | 16.27 | 16.62 | 428,319 | +0.12(+0.73%) |
Dec 04, 2019 | 15.97 | 16.83 | 15.91 | 16.50 | 373,143 | +0.99(+6.38%) |
Dec 03, 2019 | 15.60 | 15.80 | 15.38 | 15.51 | 261,105 | -0.41(-2.58%) |
Dec 02, 2019 | 16.23 | 16.59 | 15.80 | 15.92 | 299,236 | -0.02(-0.13%) |
Nov 29, 2019 | 15.98 | 16.01 | 15.60 | 15.94 | 221,100 | -0.24(-1.48%) |
Nov 27, 2019 | 16.26 | 16.41 | 16.04 | 16.18 | 287,000 | +0.05(+0.31%) |
Nov 26, 2019 | 16.39 | 16.54 | 16.11 | 16.13 | 399,185 | -0.29(-1.77%) |
Nov 25, 2019 | 15.86 | 16.49 | 15.63 | 16.42 | 462,847 | +0.63(+3.99%) |
Nov 22, 2019 | 15.61 | 15.87 | 15.41 | 15.79 | 265,800 | +0.27(+1.74%) |
Nov 21, 2019 | 15.34 | 15.60 | 15.03 | 15.52 | 286,965 | +0.31(+2.04%) |
Nov 20, 2019 | 15.07 | 15.81 | 15.00 | 15.21 | 527,421 | +0.06(+0.40%) |
Nov 19, 2019 | 15.02 | 15.27 | 14.89 | 15.15 | 316,320 | +0.06(+0.40%) |
Nov 18, 2019 | 15.00 | 15.24 | 14.72 | 15.09 | 326,482 | -0.08(-0.53%) |
Nov 15, 2019 | 15.25 | 15.47 | 15.08 | 15.17 | 308,700 | +0.07(+0.46%) |
Nov 14, 2019 | 15.34 | 15.61 | 15.10 | 15.10 | 318,936 | -0.26(-1.69%) |
Nov 13, 2019 | 15.76 | 15.85 | 15.21 | 15.36 | 427,925 | -0.59(-3.70%) |
Nov 12, 2019 | 16.18 | 16.45 | 15.85 | 15.95 | 481,994 | -0.20(-1.24%) |
Nov 11, 2019 | 16.04 | 16.54 | 15.74 | 16.15 | 296,137 | -0.32(-1.94%) |
Nov 08, 2019 | 16.16 | 16.52 | 15.81 | 16.47 | 375,900 | +0.18(+1.10%) |
Nov 07, 2019 | 16.28 | 16.61 | 16.17 | 16.29 | 520,680 | +0.44(+2.78%) |
Nov 06, 2019 | 16.25 | 16.44 | 15.68 | 15.85 | 465,973 | -0.50(-3.06%) |
Nov 05, 2019 | 16.11 | 16.50 | 16.02 | 16.35 | 583,579 | +0.28(+1.74%) |
Nov 04, 2019 | 15.36 | 16.19 | 15.35 | 16.07 | 610,451 | +1.03(+6.85%) |