Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.41 | 15.60 | 15.28 | 15.30 | 156,421 | -0.20(-1.28%) |
Jan 30, 2020 | 15.67 | 15.67 | 15.31 | 15.50 | 136,986 | -0.24(-1.52%) |
Jan 29, 2020 | 15.78 | 15.88 | 15.66 | 15.74 | 104,384 | +0.14(+0.90%) |
Jan 28, 2020 | 15.60 | 15.63 | 15.40 | 15.59 | 203,683 | +0.31(+2.05%) |
Jan 27, 2020 | 15.67 | 15.68 | 15.22 | 15.28 | 408,565 | -0.77(-4.78%) |
Jan 24, 2020 | 16.49 | 16.56 | 15.98 | 16.05 | 243,363 | -0.40(-2.46%) |
Jan 23, 2020 | 16.43 | 16.56 | 16.23 | 16.45 | 277,891 | -0.04(-0.25%) |
Jan 22, 2020 | 16.38 | 16.68 | 16.35 | 16.49 | 375,111 | +0.15(+0.91%) |
Jan 21, 2020 | 16.29 | 16.42 | 15.97 | 16.35 | 359,547 | -0.03(-0.20%) |
Jan 17, 2020 | 16.30 | 16.59 | 16.27 | 16.38 | 383,900 | +0.18(+1.12%) |
Jan 16, 2020 | 16.23 | 16.29 | 16.04 | 16.20 | 250,664 | +0.13(+0.82%) |
Jan 15, 2020 | 16.28 | 16.30 | 15.92 | 16.07 | 205,948 | -0.02(-0.15%) |
Jan 14, 2020 | 16.54 | 16.54 | 15.95 | 16.09 | 321,210 | -0.26(-1.61%) |
Jan 13, 2020 | 16.38 | 16.68 | 16.31 | 16.35 | 377,871 | +0.12(+0.71%) |
Jan 10, 2020 | 15.91 | 16.30 | 15.80 | 16.24 | 796,418 | +0.51(+3.25%) |
Jan 09, 2020 | 15.50 | 15.88 | 15.45 | 15.73 | 550,469 | +0.39(+2.53%) |
Jan 08, 2020 | 15.38 | 15.52 | 15.31 | 15.34 | 202,527 | +0.09(+0.59%) |
Jan 07, 2020 | 15.57 | 15.57 | 15.09 | 15.25 | 378,691 | -0.29(-1.86%) |
Jan 06, 2020 | 15.53 | 15.64 | 15.44 | 15.54 | 159,651 | -0.12(-0.74%) |
Jan 03, 2020 | 15.79 | 15.88 | 15.58 | 15.65 | 256,944 | -0.26(-1.61%) |
Jan 02, 2020 | 16.01 | 16.21 | 15.79 | 15.91 | 177,433 | -0.06(-0.36%) |
Dec 31, 2019 | 15.69 | 16.00 | 15.60 | 15.97 | 282,529 | +0.16(+0.99%) |
Dec 30, 2019 | 15.81 | 15.88 | 15.65 | 15.81 | 247,967 | +0.07(+0.47%) |
Dec 27, 2019 | 15.88 | 15.90 | 15.71 | 15.74 | 271,131 | +0.03(+0.21%) |
Dec 26, 2019 | 15.53 | 15.91 | 15.53 | 15.70 | 300,407 | +0.33(+2.15%) |
Dec 24, 2019 | 15.74 | 15.76 | 15.36 | 15.37 | 290,290 | -0.20(-1.27%) |
Dec 23, 2019 | 15.67 | 15.88 | 15.45 | 15.57 | 650,218 | +0.13(+0.86%) |
Dec 20, 2019 | 15.58 | 15.74 | 15.19 | 15.44 | 863,230 | +0.21(+1.41%) |
Dec 19, 2019 | 16.11 | 16.24 | 15.22 | 15.22 | 1,148,155 | -0.45(-2.89%) |
Dec 18, 2019 | 17.11 | 17.24 | 15.04 | 15.68 | 2,959,991 | -1.93(-10.96%) |
Dec 17, 2019 | 17.40 | 17.85 | 17.30 | 17.61 | 388,472 | +0.24(+1.38%) |
Dec 16, 2019 | 17.63 | 17.75 | 17.30 | 17.37 | 269,426 | -0.28(-1.59%) |
Dec 13, 2019 | 17.10 | 17.72 | 16.92 | 17.65 | 465,506 | +0.44(+2.54%) |
Dec 12, 2019 | 16.82 | 17.25 | 16.60 | 17.21 | 341,697 | +0.43(+2.56%) |
Dec 11, 2019 | 16.62 | 16.82 | 16.40 | 16.78 | 254,806 | +0.13(+0.79%) |
Dec 10, 2019 | 16.63 | 16.89 | 16.55 | 16.65 | 299,700 | -0.19(-1.13%) |
Dec 09, 2019 | 16.68 | 17.03 | 16.58 | 16.84 | 307,326 | +0.02(+0.15%) |
Dec 06, 2019 | 16.44 | 16.86 | 16.40 | 16.82 | 260,945 | +0.36(+2.21%) |
Dec 05, 2019 | 16.34 | 16.62 | 16.29 | 16.45 | 193,265 | +0.12(+0.76%) |
Dec 04, 2019 | 16.49 | 16.54 | 16.08 | 16.33 | 262,301 | -0.12(-0.75%) |
Dec 03, 2019 | 15.97 | 16.60 | 15.89 | 16.45 | 443,952 | +0.31(+1.89%) |
Dec 02, 2019 | 16.39 | 16.39 | 15.97 | 16.15 | 305,592 | -0.20(-1.21%) |
Nov 29, 2019 | 16.35 | 16.49 | 16.06 | 16.35 | 233,784 | +0.02(+0.10%) |
Nov 27, 2019 | 16.51 | 16.63 | 16.11 | 16.33 | 425,729 | -0.24(-1.42%) |
Nov 26, 2019 | 16.02 | 16.87 | 15.94 | 16.56 | 729,117 | +0.56(+3.51%) |
Nov 25, 2019 | 15.67 | 16.17 | 15.67 | 16.00 | 720,496 | -0.16(-1.01%) |
Nov 22, 2019 | 15.45 | 16.45 | 15.26 | 16.17 | 1,333,139 | +0.89(+5.86%) |
Nov 21, 2019 | 15.71 | 15.80 | 15.08 | 15.27 | 874,301 | -0.16(-1.05%) |
Nov 20, 2019 | 17.01 | 17.02 | 14.89 | 15.43 | 1,813,429 | -0.91(-5.57%) |
Nov 19, 2019 | 16.23 | 16.45 | 16.05 | 16.35 | 544,407 | +0.28(+1.72%) |
Nov 18, 2019 | 15.99 | 16.24 | 15.89 | 16.07 | 328,503 | +0.15(+0.92%) |
Nov 15, 2019 | 15.64 | 16.15 | 15.54 | 15.92 | 567,761 | +0.37(+2.41%) |
Nov 14, 2019 | 15.34 | 15.57 | 15.19 | 15.55 | 166,834 | +0.21(+1.38%) |
Nov 13, 2019 | 15.35 | 15.45 | 15.31 | 15.34 | 179,776 | -0.10(-0.63%) |
Nov 12, 2019 | 15.44 | 15.47 | 15.17 | 15.43 | 219,835 | +0.02(+0.16%) |
Nov 11, 2019 | 15.21 | 15.67 | 15.09 | 15.41 | 291,547 | +0.35(+2.32%) |
Nov 08, 2019 | 15.08 | 15.13 | 14.68 | 15.06 | 679,297 | -0.04(-0.27%) |
Nov 07, 2019 | 15.08 | 15.27 | 15.04 | 15.10 | 295,755 | +0.36(+2.43%) |
Nov 06, 2019 | 15.26 | 15.28 | 14.56 | 14.74 | 339,343 | -0.13(-0.87%) |
Nov 05, 2019 | 15.63 | 15.71 | 14.74 | 14.87 | 687,379 | -0.40(-2.61%) |
Nov 04, 2019 | 16.52 | 16.61 | 15.08 | 15.27 | 973,735 | -1.13(-6.89%) |