Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.50 | 11.63 | 11.16 | 11.19 | 75,831 | -0.44(-3.78%) |
Jan 30, 2020 | 12.11 | 12.36 | 11.57 | 11.63 | 152,662 | -0.62(-5.05%) |
Jan 29, 2020 | 12.64 | 12.74 | 12.24 | 12.25 | 142,355 | -0.46(-3.60%) |
Jan 28, 2020 | 12.23 | 12.75 | 12.23 | 12.71 | 163,618 | +0.52(+4.27%) |
Jan 27, 2020 | 12.68 | 12.78 | 12.04 | 12.19 | 177,916 | -0.94(-7.17%) |
Jan 24, 2020 | 13.79 | 13.79 | 12.94 | 13.13 | 184,336 | -0.66(-4.81%) |
Jan 23, 2020 | 13.52 | 13.92 | 13.29 | 13.79 | 81,601 | +0.17(+1.25%) |
Jan 22, 2020 | 13.81 | 13.85 | 13.59 | 13.62 | 86,250 | -0.12(-0.85%) |
Jan 21, 2020 | 14.46 | 14.48 | 13.63 | 13.74 | 151,139 | -0.74(-5.14%) |
Jan 17, 2020 | 14.72 | 14.77 | 14.37 | 14.48 | 60,776 | -0.19(-1.28%) |
Jan 16, 2020 | 14.73 | 14.97 | 14.66 | 14.67 | 40,590 | -0.06(-0.43%) |
Jan 15, 2020 | 15.14 | 15.15 | 14.63 | 14.73 | 53,042 | -0.39(-2.61%) |
Jan 14, 2020 | 14.95 | 15.38 | 14.89 | 15.13 | 72,852 | +0.17(+1.14%) |
Jan 13, 2020 | 14.90 | 15.03 | 14.59 | 14.96 | 80,765 | +0.08(+0.54%) |
Jan 10, 2020 | 15.29 | 15.34 | 14.82 | 14.88 | 121,776 | -0.41(-2.70%) |
Jan 09, 2020 | 15.65 | 15.65 | 15.29 | 15.29 | 69,973 | -0.33(-2.12%) |
Jan 08, 2020 | 15.92 | 16.05 | 15.57 | 15.62 | 110,061 | -0.33(-2.08%) |
Jan 07, 2020 | 16.01 | 16.14 | 15.70 | 15.95 | 79,299 | -0.04(-0.22%) |
Jan 06, 2020 | 15.91 | 16.01 | 15.47 | 15.99 | 99,642 | +0.02(+0.11%) |
Jan 03, 2020 | 16.01 | 16.31 | 15.76 | 15.97 | 169,059 | -0.05(-0.34%) |
Jan 02, 2020 | 16.72 | 16.72 | 15.92 | 16.02 | 129,751 | -0.67(-4.03%) |
Dec 31, 2019 | 16.41 | 16.95 | 16.17 | 16.70 | 119,657 | +0.27(+1.64%) |
Dec 30, 2019 | 16.45 | 16.90 | 16.42 | 16.43 | 97,885 | -0.10(-0.60%) |
Dec 27, 2019 | 16.65 | 16.98 | 16.43 | 16.53 | 52,970 | -0.10(-0.59%) |
Dec 26, 2019 | 16.42 | 17.00 | 16.40 | 16.63 | 116,930 | +0.26(+1.59%) |
Dec 24, 2019 | 16.27 | 16.59 | 16.14 | 16.37 | 59,884 | +0.09(+0.55%) |
Dec 23, 2019 | 16.22 | 16.57 | 15.95 | 16.28 | 76,980 | -0.04(-0.22%) |
Dec 20, 2019 | 16.36 | 16.36 | 16.04 | 16.31 | 51,297 | -0.01(-0.06%) |
Dec 19, 2019 | 15.80 | 16.46 | 15.80 | 16.32 | 104,554 | +0.49(+3.12%) |
Dec 18, 2019 | 15.45 | 15.89 | 15.25 | 15.83 | 78,583 | +0.38(+2.44%) |
Dec 17, 2019 | 15.44 | 15.57 | 15.33 | 15.45 | 62,483 | -0.06(-0.40%) |
Dec 16, 2019 | 15.67 | 16.14 | 15.50 | 15.51 | 59,688 | -0.13(-0.86%) |
Dec 13, 2019 | 15.83 | 15.86 | 15.32 | 15.65 | 81,072 | -0.15(-0.97%) |
Dec 12, 2019 | 16.31 | 16.44 | 15.69 | 15.80 | 163,364 | -0.60(-3.66%) |
Dec 11, 2019 | 16.59 | 16.74 | 16.34 | 16.40 | 96,524 | -0.19(-1.14%) |
Dec 10, 2019 | 16.15 | 16.87 | 16.15 | 16.59 | 81,812 | +0.35(+2.15%) |
Dec 09, 2019 | 15.93 | 16.32 | 15.90 | 16.24 | 90,124 | +0.31(+1.97%) |
Dec 06, 2019 | 16.05 | 16.30 | 15.80 | 15.93 | 125,121 | -0.08(-0.50%) |
Dec 05, 2019 | 15.93 | 16.21 | 15.74 | 16.01 | 112,506 | +0.13(+0.79%) |
Dec 04, 2019 | 16.51 | 16.74 | 15.79 | 15.88 | 196,256 | -0.50(-3.06%) |
Dec 03, 2019 | 15.85 | 16.55 | 15.69 | 16.38 | 126,275 | +0.33(+2.07%) |
Dec 02, 2019 | 16.80 | 16.90 | 16.02 | 16.05 | 157,037 | -0.59(-3.56%) |
Nov 29, 2019 | 16.12 | 16.90 | 16.02 | 16.64 | 60,776 | +0.38(+2.32%) |
Nov 27, 2019 | 16.17 | 16.45 | 16.07 | 16.27 | 72,374 | +0.04(+0.22%) |
Nov 26, 2019 | 16.09 | 16.44 | 16.07 | 16.23 | 52,169 | +0.06(+0.39%) |
Nov 25, 2019 | 15.97 | 16.33 | 15.96 | 16.17 | 120,122 | +0.29(+1.81%) |
Nov 22, 2019 | 16.59 | 16.75 | 15.80 | 15.88 | 96,907 | -0.59(-3.59%) |
Nov 21, 2019 | 16.20 | 16.66 | 16.01 | 16.47 | 165,168 | +0.38(+2.34%) |
Nov 20, 2019 | 15.80 | 16.14 | 15.76 | 16.10 | 137,725 | +0.21(+1.30%) |
Nov 19, 2019 | 16.40 | 16.43 | 15.78 | 15.89 | 122,343 | -0.46(-2.80%) |
Nov 18, 2019 | 16.25 | 16.48 | 15.94 | 16.35 | 210,945 | -0.01(-0.05%) |
Nov 15, 2019 | 15.98 | 16.46 | 15.91 | 16.36 | 96,350 | +0.53(+3.34%) |
Nov 14, 2019 | 15.96 | 16.10 | 15.76 | 15.83 | 36,557 | -0.15(-0.95%) |
Nov 13, 2019 | 16.12 | 16.12 | 15.55 | 15.98 | 105,142 | -0.12(-0.72%) |
Nov 12, 2019 | 16.06 | 16.57 | 16.02 | 16.10 | 73,838 | +0.04(+0.22%) |
Nov 11, 2019 | 16.29 | 16.30 | 15.80 | 16.06 | 106,280 | -0.38(-2.29%) |
Nov 08, 2019 | 16.71 | 16.77 | 16.22 | 16.44 | 99,584 | -0.53(-3.12%) |
Nov 07, 2019 | 18.19 | 18.19 | 16.79 | 16.97 | 200,049 | -0.91(-5.12%) |
Nov 06, 2019 | 18.45 | 18.45 | 17.57 | 17.88 | 159,979 | -0.56(-3.06%) |
Nov 05, 2019 | 18.51 | 18.72 | 18.21 | 18.45 | 152,409 | +0.06(+0.34%) |
Nov 04, 2019 | 18.24 | 18.50 | 17.94 | 18.38 | 241,918 | +0.46(+2.56%) |