Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.51 | 13.71 | 13.32 | 13.38 | 942,302 | -0.24(-1.76%) |
Jan 30, 2020 | 13.82 | 14.01 | 13.52 | 13.62 | 1,649,124 | -0.37(-2.68%) |
Jan 29, 2020 | 14.15 | 14.24 | 13.97 | 14.00 | 636,858 | -0.06(-0.41%) |
Jan 28, 2020 | 14.25 | 14.34 | 14.01 | 14.05 | 931,900 | -0.09(-0.62%) |
Jan 27, 2020 | 14.28 | 14.32 | 14.14 | 14.14 | 486,359 | -0.32(-2.21%) |
Jan 24, 2020 | 14.69 | 14.75 | 14.39 | 14.46 | 676,795 | -0.18(-1.24%) |
Jan 23, 2020 | 14.86 | 14.89 | 14.47 | 14.64 | 697,613 | -0.31(-2.04%) |
Jan 22, 2020 | 15.16 | 15.19 | 14.88 | 14.95 | 1,003,055 | -0.18(-1.20%) |
Jan 21, 2020 | 15.65 | 15.65 | 15.09 | 15.13 | 944,306 | -0.48(-3.08%) |
Jan 17, 2020 | 15.72 | 15.73 | 15.41 | 15.61 | 338,604 | -0.05(-0.33%) |
Jan 16, 2020 | 15.76 | 15.76 | 15.60 | 15.66 | 552,367 | -0.02(-0.14%) |
Jan 15, 2020 | 15.62 | 15.77 | 15.57 | 15.68 | 707,483 | -0.01(-0.09%) |
Jan 14, 2020 | 15.47 | 15.73 | 15.45 | 15.70 | 1,152,627 | +0.23(+1.46%) |
Jan 13, 2020 | 15.42 | 15.50 | 15.15 | 15.47 | 1,118,414 | +0.09(+0.62%) |
Jan 10, 2020 | 15.49 | 15.49 | 15.18 | 15.38 | 1,319,772 | -0.09(-0.56%) |
Jan 09, 2020 | 16.08 | 16.08 | 15.46 | 15.46 | 849,236 | -0.50(-3.14%) |
Jan 08, 2020 | 15.89 | 16.15 | 15.75 | 15.97 | 1,526,889 | +0.05(+0.32%) |
Jan 07, 2020 | 15.19 | 15.97 | 15.07 | 15.92 | 1,856,687 | +0.47(+3.01%) |
Jan 06, 2020 | 15.44 | 15.68 | 15.38 | 15.45 | 1,207,713 | +0.07(+0.47%) |
Jan 03, 2020 | 15.46 | 15.54 | 15.23 | 15.38 | 1,133,354 | -0.01(-0.05%) |
Jan 02, 2020 | 14.91 | 15.41 | 14.91 | 15.38 | 928,660 | +0.49(+3.27%) |
Dec 31, 2019 | 14.77 | 15.13 | 14.77 | 14.90 | 525,709 | +0.04(+0.24%) |
Dec 30, 2019 | 15.01 | 15.09 | 14.82 | 14.86 | 797,926 | -0.17(-1.16%) |
Dec 27, 2019 | 15.28 | 15.36 | 14.99 | 15.04 | 612,456 | -0.28(-1.81%) |
Dec 26, 2019 | 15.04 | 15.32 | 15.04 | 15.31 | 589,118 | +0.25(+1.69%) |
Dec 24, 2019 | 14.88 | 15.06 | 14.77 | 15.06 | 163,046 | +0.16(+1.07%) |
Dec 23, 2019 | 14.73 | 14.96 | 14.67 | 14.90 | 721,229 | +0.15(+1.04%) |
Dec 20, 2019 | 14.99 | 15.13 | 14.69 | 14.74 | 4,606,829 | -0.27(-1.79%) |
Dec 19, 2019 | 15.14 | 15.25 | 14.90 | 15.01 | 1,276,315 | -0.10(-0.67%) |
Dec 18, 2019 | 14.58 | 15.17 | 14.58 | 15.12 | 1,289,072 | +0.55(+3.74%) |
Dec 17, 2019 | 14.54 | 14.70 | 14.45 | 14.57 | 998,008 | +0.03(+0.21%) |
Dec 16, 2019 | 14.26 | 14.64 | 14.26 | 14.54 | 1,050,948 | +0.26(+1.82%) |
Dec 13, 2019 | 14.77 | 14.89 | 14.13 | 14.28 | 741,134 | -0.52(-3.49%) |
Dec 12, 2019 | 15.12 | 15.30 | 14.78 | 14.80 | 980,346 | -0.31(-2.07%) |
Dec 11, 2019 | 14.77 | 15.25 | 14.76 | 15.11 | 1,264,141 | +0.47(+3.23%) |
Dec 10, 2019 | 13.92 | 14.68 | 13.84 | 14.64 | 1,639,320 | +0.78(+5.62%) |
Dec 09, 2019 | 13.57 | 13.91 | 13.54 | 13.86 | 1,039,129 | +0.40(+2.97%) |
Dec 06, 2019 | 13.15 | 13.57 | 13.15 | 13.46 | 731,098 | +0.24(+1.82%) |
Dec 05, 2019 | 13.68 | 13.80 | 13.20 | 13.22 | 591,279 | -0.47(-3.40%) |
Dec 04, 2019 | 13.60 | 13.76 | 13.42 | 13.68 | 644,831 | +0.17(+1.29%) |
Dec 03, 2019 | 13.63 | 13.64 | 13.14 | 13.51 | 867,479 | -0.23(-1.64%) |
Dec 02, 2019 | 13.81 | 13.99 | 13.70 | 13.73 | 1,067,034 | -0.09(-0.68%) |
Nov 29, 2019 | 13.77 | 13.91 | 13.60 | 13.83 | 262,304 | -0.02(-0.16%) |
Nov 27, 2019 | 13.74 | 13.85 | 13.48 | 13.85 | 452,021 | +0.10(+0.74%) |
Nov 26, 2019 | 14.08 | 14.17 | 13.67 | 13.75 | 507,132 | -0.26(-1.87%) |
Nov 25, 2019 | 13.83 | 14.05 | 13.83 | 14.01 | 498,512 | +0.19(+1.37%) |
Nov 22, 2019 | 13.30 | 13.84 | 13.30 | 13.82 | 938,962 | +0.52(+3.94%) |
Nov 21, 2019 | 12.98 | 13.32 | 12.88 | 13.30 | 823,294 | +0.33(+2.58%) |
Nov 20, 2019 | 13.08 | 13.24 | 12.93 | 12.96 | 1,007,800 | -0.17(-1.33%) |
Nov 19, 2019 | 13.27 | 13.39 | 13.03 | 13.14 | 914,841 | -0.12(-0.93%) |
Nov 18, 2019 | 13.46 | 13.46 | 13.17 | 13.26 | 561,138 | -0.19(-1.41%) |
Nov 15, 2019 | 13.64 | 13.76 | 13.35 | 13.45 | 521,172 | -0.19(-1.39%) |
Nov 14, 2019 | 13.44 | 13.66 | 13.37 | 13.64 | 677,799 | +0.17(+1.30%) |
Nov 13, 2019 | 14.00 | 14.18 | 13.46 | 13.46 | 829,193 | -0.60(-4.29%) |
Nov 12, 2019 | 14.02 | 14.21 | 13.84 | 14.07 | 1,060,933 | +0.04(+0.26%) |
Nov 11, 2019 | 13.62 | 14.03 | 13.25 | 14.03 | 937,643 | +0.33(+2.39%) |
Nov 08, 2019 | 14.18 | 14.37 | 13.65 | 13.70 | 1,241,135 | -0.67(-4.66%) |
Nov 07, 2019 | 14.26 | 14.51 | 13.95 | 14.37 | 1,241,684 | +0.12(+0.87%) |
Nov 06, 2019 | 14.29 | 14.69 | 13.86 | 14.25 | 2,154,100 | -0.60(-4.07%) |
Nov 05, 2019 | 14.78 | 14.93 | 14.70 | 14.85 | 534,558 | +0.09(+0.64%) |
Nov 04, 2019 | 14.82 | 14.92 | 14.63 | 14.76 | 1,008,560 | +0.08(+0.54%) |