Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.91 | 15.91 | 13.30 | 13.75 | 2,681,300 | -3.46(-20.10%) |
Jan 30, 2020 | 16.65 | 17.23 | 16.59 | 17.21 | 675,585 | +0.60(+3.61%) |
Jan 29, 2020 | 16.52 | 16.66 | 16.16 | 16.61 | 253,894 | +0.09(+0.54%) |
Jan 28, 2020 | 16.50 | 16.81 | 16.38 | 16.52 | 256,421 | +0.19(+1.16%) |
Jan 27, 2020 | 15.86 | 16.48 | 15.76 | 16.33 | 350,629 | +0.21(+1.30%) |
Jan 24, 2020 | 16.41 | 17.10 | 16.00 | 16.12 | 528,300 | -0.31(-1.89%) |
Jan 23, 2020 | 15.79 | 16.54 | 15.79 | 16.43 | 521,977 | +0.47(+2.94%) |
Jan 22, 2020 | 15.81 | 16.00 | 15.68 | 15.96 | 288,476 | +0.21(+1.33%) |
Jan 21, 2020 | 15.27 | 15.78 | 15.15 | 15.75 | 259,941 | +0.44(+2.87%) |
Jan 17, 2020 | 15.56 | 15.59 | 15.23 | 15.31 | 188,000 | -0.08(-0.52%) |
Jan 16, 2020 | 15.58 | 15.67 | 15.24 | 15.39 | 195,078 | -0.06(-0.39%) |
Jan 15, 2020 | 15.08 | 15.46 | 15.03 | 15.45 | 304,453 | +0.29(+1.91%) |
Jan 14, 2020 | 15.01 | 15.28 | 14.89 | 15.16 | 247,052 | +0.09(+0.60%) |
Jan 13, 2020 | 14.70 | 15.07 | 14.65 | 15.07 | 257,665 | +0.36(+2.45%) |
Jan 10, 2020 | 14.39 | 14.83 | 14.27 | 14.71 | 204,300 | +0.18(+1.24%) |
Jan 09, 2020 | 14.44 | 14.66 | 14.30 | 14.53 | 229,459 | +0.23(+1.61%) |
Jan 08, 2020 | 14.33 | 14.66 | 14.29 | 14.30 | 252,428 | +0.13(+0.92%) |
Jan 07, 2020 | 14.34 | 14.46 | 14.16 | 14.17 | 212,521 | -0.18(-1.25%) |
Jan 06, 2020 | 13.97 | 14.50 | 13.97 | 14.35 | 245,449 | +0.22(+1.56%) |
Jan 03, 2020 | 13.82 | 14.30 | 13.71 | 14.13 | 280,000 | +0.18(+1.29%) |
Jan 02, 2020 | 14.21 | 14.21 | 13.78 | 13.95 | 243,380 | -0.18(-1.27%) |
Dec 31, 2019 | 14.12 | 14.33 | 14.12 | 14.13 | 174,700 | -0.04(-0.28%) |
Dec 30, 2019 | 14.28 | 14.28 | 14.07 | 14.17 | 138,124 | -0.12(-0.84%) |
Dec 27, 2019 | 14.35 | 14.47 | 14.24 | 14.29 | 190,500 | -0.05(-0.35%) |
Dec 26, 2019 | 14.61 | 14.85 | 14.21 | 14.34 | 239,014 | -0.27(-1.85%) |
Dec 24, 2019 | 14.35 | 14.62 | 14.35 | 14.61 | 79,900 | +0.23(+1.60%) |
Dec 23, 2019 | 14.38 | 14.67 | 14.24 | 14.38 | 389,152 | +0.00(+0.00%) |
Dec 20, 2019 | 14.24 | 14.47 | 14.16 | 14.38 | 369,500 | +0.19(+1.34%) |
Dec 19, 2019 | 14.67 | 14.67 | 14.16 | 14.19 | 425,462 | -0.48(-3.27%) |
Dec 18, 2019 | 14.96 | 15.05 | 14.59 | 14.67 | 271,433 | -0.21(-1.41%) |
Dec 17, 2019 | 14.99 | 15.15 | 14.86 | 14.88 | 330,524 | -0.16(-1.06%) |
Dec 16, 2019 | 15.42 | 15.57 | 15.00 | 15.04 | 371,531 | -0.40(-2.59%) |
Dec 13, 2019 | 15.57 | 15.70 | 15.36 | 15.44 | 198,100 | -0.24(-1.53%) |
Dec 12, 2019 | 16.15 | 16.27 | 15.68 | 15.68 | 239,232 | -0.50(-3.09%) |
Dec 11, 2019 | 15.79 | 16.20 | 15.76 | 16.18 | 207,676 | +0.36(+2.28%) |
Dec 10, 2019 | 15.67 | 15.89 | 15.52 | 15.82 | 212,014 | +0.12(+0.76%) |
Dec 09, 2019 | 15.30 | 15.83 | 15.30 | 15.70 | 240,253 | +0.50(+3.29%) |
Dec 06, 2019 | 15.18 | 15.30 | 15.05 | 15.20 | 268,300 | +0.10(+0.66%) |
Dec 05, 2019 | 15.00 | 15.28 | 15.00 | 15.10 | 405,396 | +0.11(+0.73%) |
Dec 04, 2019 | 15.03 | 15.13 | 14.93 | 14.99 | 339,694 | +0.00(+0.00%) |
Dec 03, 2019 | 15.00 | 15.08 | 14.89 | 14.99 | 260,213 | -0.18(-1.19%) |
Dec 02, 2019 | 15.31 | 15.47 | 14.86 | 15.17 | 345,967 | -0.15(-0.98%) |
Nov 29, 2019 | 15.27 | 15.40 | 15.19 | 15.32 | 85,500 | +0.03(+0.20%) |
Nov 27, 2019 | 15.50 | 15.63 | 15.25 | 15.29 | 201,700 | -0.14(-0.91%) |
Nov 26, 2019 | 15.11 | 15.50 | 15.02 | 15.43 | 441,777 | +0.32(+2.12%) |
Nov 25, 2019 | 14.82 | 15.28 | 14.69 | 15.11 | 299,153 | +0.32(+2.16%) |
Nov 22, 2019 | 15.36 | 15.36 | 14.74 | 14.79 | 278,000 | -0.50(-3.27%) |
Nov 21, 2019 | 15.71 | 15.71 | 15.15 | 15.29 | 322,612 | -0.37(-2.36%) |
Nov 20, 2019 | 15.54 | 15.90 | 15.37 | 15.66 | 385,517 | +0.11(+0.71%) |
Nov 19, 2019 | 15.73 | 15.78 | 15.34 | 15.55 | 441,666 | -0.15(-0.96%) |
Nov 18, 2019 | 15.59 | 15.86 | 15.24 | 15.70 | 602,389 | +0.08(+0.51%) |
Nov 15, 2019 | 15.74 | 15.86 | 15.37 | 15.62 | 595,700 | -0.06(-0.38%) |
Nov 14, 2019 | 13.72 | 15.79 | 13.50 | 15.68 | 1,115,527 | +1.01(+6.88%) |
Nov 13, 2019 | 14.40 | 14.82 | 14.29 | 14.67 | 386,564 | +0.20(+1.38%) |
Nov 12, 2019 | 14.33 | 14.63 | 14.05 | 14.47 | 502,371 | +0.33(+2.33%) |
Nov 11, 2019 | 14.00 | 14.22 | 13.87 | 14.14 | 298,380 | +0.08(+0.57%) |
Nov 08, 2019 | 14.39 | 14.39 | 14.01 | 14.06 | 362,900 | -0.31(-2.16%) |
Nov 07, 2019 | 14.75 | 14.82 | 14.18 | 14.37 | 367,366 | -0.31(-2.11%) |
Nov 06, 2019 | 14.63 | 14.79 | 14.28 | 14.68 | 311,339 | +0.14(+0.96%) |
Nov 05, 2019 | 14.69 | 15.06 | 14.47 | 14.54 | 386,262 | -0.21(-1.42%) |
Nov 04, 2019 | 15.39 | 15.47 | 14.66 | 14.75 | 436,182 | -0.54(-3.53%) |