Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.54 | 14.63 | 14.14 | 14.45 | 293,700 | -0.29(-1.97%) |
Jan 30, 2020 | 14.47 | 14.83 | 14.32 | 14.74 | 188,188 | +0.06(+0.41%) |
Jan 29, 2020 | 14.80 | 15.00 | 14.65 | 14.68 | 156,587 | -0.06(-0.41%) |
Jan 28, 2020 | 14.58 | 14.85 | 14.42 | 14.74 | 224,028 | +0.31(+2.15%) |
Jan 27, 2020 | 14.41 | 14.67 | 14.21 | 14.43 | 225,408 | -0.49(-3.28%) |
Jan 24, 2020 | 15.33 | 15.44 | 14.79 | 14.92 | 194,600 | -0.39(-2.55%) |
Jan 23, 2020 | 15.22 | 15.43 | 14.89 | 15.31 | 231,256 | -0.11(-0.71%) |
Jan 22, 2020 | 15.73 | 16.23 | 15.36 | 15.42 | 203,601 | -0.18(-1.15%) |
Jan 21, 2020 | 16.23 | 16.23 | 15.47 | 15.60 | 286,694 | -0.76(-4.65%) |
Jan 17, 2020 | 16.82 | 16.92 | 16.26 | 16.36 | 219,300 | -0.34(-2.04%) |
Jan 16, 2020 | 16.50 | 16.89 | 16.40 | 16.70 | 275,502 | +0.44(+2.71%) |
Jan 15, 2020 | 15.91 | 16.28 | 15.87 | 16.26 | 391,759 | +0.18(+1.12%) |
Jan 14, 2020 | 16.10 | 16.39 | 15.96 | 16.08 | 359,904 | -0.12(-0.74%) |
Jan 13, 2020 | 15.85 | 16.24 | 15.68 | 16.20 | 268,332 | +0.31(+1.95%) |
Jan 10, 2020 | 16.51 | 16.51 | 15.80 | 15.89 | 260,400 | -0.61(-3.70%) |
Jan 09, 2020 | 16.92 | 16.94 | 16.45 | 16.50 | 172,237 | -0.35(-2.08%) |
Jan 08, 2020 | 17.09 | 17.18 | 16.78 | 16.85 | 178,731 | -0.19(-1.12%) |
Jan 07, 2020 | 17.12 | 17.35 | 16.83 | 17.04 | 206,020 | -0.23(-1.33%) |
Jan 06, 2020 | 17.15 | 17.36 | 16.86 | 17.27 | 187,872 | +0.01(+0.06%) |
Jan 03, 2020 | 17.05 | 17.27 | 16.89 | 17.26 | 237,100 | -0.18(-1.03%) |
Jan 02, 2020 | 17.63 | 17.78 | 17.10 | 17.44 | 276,378 | -0.06(-0.34%) |
Dec 31, 2019 | 17.35 | 17.70 | 17.35 | 17.50 | 197,900 | +0.11(+0.63%) |
Dec 30, 2019 | 17.45 | 17.63 | 17.31 | 17.39 | 166,162 | -0.11(-0.63%) |
Dec 27, 2019 | 17.48 | 17.56 | 17.18 | 17.50 | 236,900 | +0.06(+0.34%) |
Dec 26, 2019 | 17.64 | 17.73 | 17.25 | 17.44 | 137,435 | -0.11(-0.63%) |
Dec 24, 2019 | 17.75 | 17.77 | 17.40 | 17.55 | 68,300 | -0.15(-0.85%) |
Dec 23, 2019 | 17.32 | 17.71 | 17.17 | 17.70 | 279,191 | +0.40(+2.31%) |
Dec 20, 2019 | 17.29 | 17.38 | 17.12 | 17.30 | 532,500 | +0.10(+0.58%) |
Dec 19, 2019 | 17.49 | 17.51 | 17.12 | 17.20 | 260,976 | -0.24(-1.38%) |
Dec 18, 2019 | 17.36 | 17.45 | 17.08 | 17.44 | 185,413 | +0.10(+0.58%) |
Dec 17, 2019 | 17.33 | 17.43 | 17.23 | 17.34 | 230,782 | +0.04(+0.23%) |
Dec 16, 2019 | 17.51 | 17.61 | 17.22 | 17.30 | 245,908 | +0.25(+1.47%) |
Dec 13, 2019 | 17.49 | 17.68 | 17.00 | 17.05 | 404,800 | -0.22(-1.27%) |
Dec 12, 2019 | 16.67 | 17.42 | 16.55 | 17.27 | 704,351 | +0.60(+3.60%) |
Dec 11, 2019 | 16.28 | 16.71 | 16.20 | 16.67 | 219,104 | +0.55(+3.41%) |
Dec 10, 2019 | 16.06 | 16.32 | 15.88 | 16.12 | 352,802 | +0.10(+0.62%) |
Dec 09, 2019 | 16.13 | 16.20 | 15.81 | 16.02 | 265,643 | -0.18(-1.11%) |
Dec 06, 2019 | 15.93 | 16.38 | 15.93 | 16.20 | 189,900 | +0.57(+3.65%) |
Dec 05, 2019 | 15.65 | 15.77 | 15.46 | 15.63 | 270,766 | +0.09(+0.58%) |
Dec 04, 2019 | 15.63 | 15.92 | 15.51 | 15.54 | 247,815 | -0.03(-0.19%) |
Dec 03, 2019 | 15.67 | 15.70 | 15.35 | 15.57 | 247,801 | -0.42(-2.63%) |
Dec 02, 2019 | 16.07 | 16.42 | 15.89 | 15.99 | 335,241 | -0.01(-0.06%) |
Nov 29, 2019 | 15.88 | 16.13 | 15.77 | 16.00 | 95,400 | -0.07(-0.44%) |
Nov 27, 2019 | 16.16 | 16.35 | 16.00 | 16.07 | 169,100 | -0.15(-0.92%) |
Nov 26, 2019 | 16.65 | 16.78 | 16.16 | 16.22 | 430,992 | -0.54(-3.22%) |
Nov 25, 2019 | 16.25 | 16.87 | 16.15 | 16.76 | 365,670 | +0.63(+3.91%) |
Nov 22, 2019 | 15.50 | 16.16 | 15.48 | 16.13 | 471,100 | +0.78(+5.08%) |
Nov 21, 2019 | 14.90 | 15.45 | 14.80 | 15.35 | 308,368 | +0.46(+3.09%) |
Nov 20, 2019 | 14.95 | 15.28 | 14.68 | 14.89 | 437,879 | -0.25(-1.65%) |
Nov 19, 2019 | 15.39 | 15.54 | 15.00 | 15.14 | 559,674 | -0.14(-0.92%) |
Nov 18, 2019 | 15.38 | 15.44 | 15.14 | 15.28 | 283,855 | -0.28(-1.80%) |
Nov 15, 2019 | 15.79 | 15.94 | 15.54 | 15.56 | 297,700 | -0.01(-0.06%) |
Nov 14, 2019 | 15.66 | 15.99 | 15.47 | 15.57 | 353,575 | -0.06(-0.38%) |
Nov 13, 2019 | 15.68 | 16.05 | 15.55 | 15.63 | 559,595 | -0.27(-1.70%) |
Nov 12, 2019 | 16.36 | 16.41 | 15.72 | 15.90 | 416,547 | -0.40(-2.45%) |
Nov 11, 2019 | 16.02 | 16.70 | 15.92 | 16.30 | 814,638 | +0.09(+0.56%) |
Nov 08, 2019 | 15.63 | 17.11 | 15.44 | 16.21 | 2,049,000 | +2.29(+16.45%) |
Nov 07, 2019 | 13.75 | 14.02 | 13.66 | 13.92 | 320,639 | +0.41(+3.03%) |
Nov 06, 2019 | 14.15 | 14.15 | 13.39 | 13.51 | 275,490 | -0.68(-4.79%) |
Nov 05, 2019 | 14.00 | 14.41 | 13.95 | 14.19 | 624,816 | +0.24(+1.72%) |
Nov 04, 2019 | 13.55 | 14.15 | 13.55 | 13.95 | 645,660 | +0.56(+4.18%) |