Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.81 | 14.08 | 13.31 | 13.41 | 53,700 | -0.56(-4.01%) |
Jan 30, 2020 | 14.49 | 14.62 | 13.78 | 13.97 | 63,073 | -0.66(-4.51%) |
Jan 29, 2020 | 15.03 | 15.11 | 14.60 | 14.63 | 23,847 | -0.34(-2.27%) |
Jan 28, 2020 | 14.97 | 15.01 | 14.80 | 14.97 | 27,980 | +0.08(+0.54%) |
Jan 27, 2020 | 14.50 | 15.21 | 14.50 | 14.89 | 49,129 | -0.09(-0.60%) |
Jan 24, 2020 | 15.09 | 15.09 | 14.64 | 14.98 | 44,300 | -0.08(-0.53%) |
Jan 23, 2020 | 14.74 | 15.19 | 14.55 | 15.06 | 77,932 | +0.22(+1.48%) |
Jan 22, 2020 | 14.91 | 15.02 | 14.53 | 14.84 | 28,864 | -0.08(-0.54%) |
Jan 21, 2020 | 15.46 | 15.46 | 14.82 | 14.92 | 49,296 | -0.62(-3.99%) |
Jan 17, 2020 | 15.75 | 15.97 | 15.44 | 15.54 | 48,300 | -0.04(-0.26%) |
Jan 16, 2020 | 15.51 | 15.76 | 15.40 | 15.58 | 34,121 | +0.19(+1.23%) |
Jan 15, 2020 | 15.16 | 15.53 | 15.03 | 15.39 | 51,991 | +0.21(+1.38%) |
Jan 14, 2020 | 15.29 | 15.44 | 15.09 | 15.18 | 28,655 | -0.18(-1.17%) |
Jan 13, 2020 | 15.26 | 15.65 | 15.21 | 15.36 | 35,461 | -0.01(-0.07%) |
Jan 10, 2020 | 15.21 | 15.42 | 15.09 | 15.37 | 41,700 | +0.06(+0.39%) |
Jan 09, 2020 | 15.88 | 16.25 | 15.23 | 15.31 | 52,124 | -0.47(-2.98%) |
Jan 08, 2020 | 16.18 | 16.19 | 15.72 | 15.78 | 31,263 | -0.52(-3.19%) |
Jan 07, 2020 | 16.36 | 16.44 | 16.14 | 16.30 | 38,712 | -0.18(-1.09%) |
Jan 06, 2020 | 15.95 | 16.56 | 15.81 | 16.48 | 41,604 | +0.43(+2.68%) |
Jan 03, 2020 | 16.69 | 16.78 | 15.86 | 16.05 | 109,300 | -0.62(-3.72%) |
Jan 02, 2020 | 16.96 | 16.96 | 16.50 | 16.67 | 42,546 | -0.10(-0.60%) |
Dec 31, 2019 | 16.72 | 16.91 | 16.62 | 16.77 | 48,500 | -0.08(-0.47%) |
Dec 30, 2019 | 17.02 | 17.24 | 16.81 | 16.85 | 52,567 | -0.19(-1.12%) |
Dec 27, 2019 | 17.17 | 17.18 | 16.85 | 17.04 | 46,700 | -0.06(-0.35%) |
Dec 26, 2019 | 17.16 | 17.27 | 16.89 | 17.10 | 44,284 | -0.15(-0.87%) |
Dec 24, 2019 | 17.20 | 17.47 | 16.94 | 17.25 | 24,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.99 | 17.66 | 16.71 | 17.26 | 100,783 | +0.21(+1.26%) |
Dec 20, 2019 | 16.50 | 17.18 | 16.03 | 17.05 | 546,100 | +0.59(+3.55%) |
Dec 19, 2019 | 16.47 | 16.76 | 16.25 | 16.46 | 31,921 | -0.25(-1.50%) |
Dec 18, 2019 | 16.79 | 16.79 | 16.41 | 16.71 | 25,357 | -0.04(-0.24%) |
Dec 17, 2019 | 16.71 | 16.83 | 16.59 | 16.75 | 30,858 | +0.17(+1.03%) |
Dec 16, 2019 | 16.99 | 17.14 | 16.51 | 16.58 | 81,558 | -0.30(-1.78%) |
Dec 13, 2019 | 16.67 | 16.91 | 16.36 | 16.88 | 28,600 | +0.22(+1.32%) |
Dec 12, 2019 | 16.28 | 17.05 | 16.28 | 16.66 | 62,074 | +0.36(+2.21%) |
Dec 11, 2019 | 16.26 | 16.39 | 16.06 | 16.30 | 45,452 | +0.09(+0.56%) |
Dec 10, 2019 | 16.14 | 16.38 | 15.69 | 16.21 | 50,257 | +0.06(+0.37%) |
Dec 09, 2019 | 15.52 | 16.24 | 15.52 | 16.15 | 63,238 | +0.55(+3.53%) |
Dec 06, 2019 | 14.73 | 15.80 | 14.68 | 15.60 | 156,300 | +1.02(+7.00%) |
Dec 05, 2019 | 14.76 | 14.99 | 14.58 | 14.58 | 41,385 | -0.12(-0.82%) |
Dec 04, 2019 | 14.40 | 14.95 | 14.35 | 14.70 | 65,195 | +0.32(+2.23%) |
Dec 03, 2019 | 14.06 | 14.45 | 13.84 | 14.38 | 38,250 | +0.16(+1.13%) |
Dec 02, 2019 | 14.58 | 14.63 | 14.09 | 14.22 | 29,079 | -0.20(-1.39%) |
Nov 29, 2019 | 14.11 | 14.42 | 14.08 | 14.42 | 22,200 | +0.03(+0.21%) |
Nov 27, 2019 | 14.81 | 14.92 | 14.29 | 14.39 | 32,800 | -0.37(-2.51%) |
Nov 26, 2019 | 15.27 | 15.48 | 14.68 | 14.76 | 31,578 | -0.53(-3.47%) |
Nov 25, 2019 | 14.15 | 15.41 | 14.15 | 15.29 | 51,959 | +0.99(+6.92%) |
Nov 22, 2019 | 14.51 | 14.99 | 13.95 | 14.30 | 39,300 | +0.39(+2.80%) |
Nov 21, 2019 | 14.78 | 14.87 | 13.79 | 13.91 | 48,330 | -0.88(-5.95%) |
Nov 20, 2019 | 15.07 | 15.33 | 14.58 | 14.79 | 39,351 | -0.13(-0.87%) |
Nov 19, 2019 | 13.70 | 15.31 | 13.67 | 14.92 | 57,697 | +1.18(+8.59%) |
Nov 18, 2019 | 13.48 | 13.89 | 13.21 | 13.74 | 24,158 | +0.22(+1.63%) |
Nov 15, 2019 | 13.35 | 13.55 | 13.24 | 13.52 | 34,100 | +0.30(+2.27%) |
Nov 14, 2019 | 13.79 | 13.79 | 13.18 | 13.22 | 29,481 | -0.50(-3.64%) |
Nov 13, 2019 | 14.36 | 14.36 | 13.46 | 13.72 | 36,535 | -0.62(-4.32%) |
Nov 12, 2019 | 14.98 | 14.98 | 14.16 | 14.34 | 23,298 | -0.61(-4.08%) |
Nov 11, 2019 | 15.17 | 15.17 | 14.74 | 14.95 | 26,478 | -0.31(-2.03%) |
Nov 08, 2019 | 15.26 | 15.40 | 15.09 | 15.26 | 43,700 | -0.03(-0.20%) |
Nov 07, 2019 | 15.30 | 15.48 | 15.10 | 15.29 | 25,558 | +0.15(+0.99%) |
Nov 06, 2019 | 15.28 | 15.41 | 14.98 | 15.14 | 39,477 | -0.04(-0.26%) |
Nov 05, 2019 | 15.24 | 15.41 | 15.02 | 15.18 | 19,205 | +0.09(+0.60%) |
Nov 04, 2019 | 14.84 | 15.57 | 14.84 | 15.09 | 66,673 | +0.35(+2.37%) |