Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.01 | 16.24 | 15.57 | 16.15 | 670,800 | +0.00(+0.00%) |
Jan 30, 2020 | 16.25 | 16.36 | 15.86 | 16.15 | 659,795 | -0.30(-1.79%) |
Jan 29, 2020 | 16.95 | 17.02 | 16.39 | 16.45 | 648,306 | -0.52(-3.09%) |
Jan 28, 2020 | 16.00 | 17.04 | 15.95 | 16.97 | 1,009,283 | +1.09(+6.86%) |
Jan 27, 2020 | 15.89 | 16.44 | 15.77 | 15.88 | 878,151 | -0.62(-3.76%) |
Jan 24, 2020 | 17.40 | 17.54 | 16.45 | 16.50 | 1,519,100 | -0.84(-4.84%) |
Jan 23, 2020 | 17.15 | 17.52 | 16.83 | 17.34 | 860,006 | +0.12(+0.70%) |
Jan 22, 2020 | 17.54 | 18.11 | 17.11 | 17.22 | 1,663,074 | -0.32(-1.82%) |
Jan 21, 2020 | 16.93 | 17.69 | 16.78 | 17.54 | 1,390,180 | +0.50(+2.93%) |
Jan 17, 2020 | 18.44 | 18.89 | 16.98 | 17.04 | 2,609,700 | -1.79(-9.51%) |
Jan 16, 2020 | 18.55 | 19.10 | 18.37 | 18.83 | 758,341 | +0.43(+2.34%) |
Jan 15, 2020 | 18.00 | 18.45 | 17.56 | 18.40 | 1,861,995 | +0.52(+2.91%) |
Jan 14, 2020 | 17.35 | 18.03 | 17.00 | 17.88 | 1,022,895 | +0.64(+3.71%) |
Jan 13, 2020 | 18.46 | 18.84 | 17.10 | 17.24 | 1,783,471 | -1.14(-6.18%) |
Jan 10, 2020 | 19.16 | 19.50 | 18.35 | 18.38 | 1,158,100 | -0.84(-4.37%) |
Jan 09, 2020 | 18.98 | 20.09 | 18.89 | 19.21 | 1,494,243 | +0.59(+3.20%) |
Jan 08, 2020 | 18.51 | 18.87 | 18.30 | 18.62 | 869,953 | +0.17(+0.92%) |
Jan 07, 2020 | 18.44 | 18.50 | 17.96 | 18.45 | 686,739 | -0.02(-0.11%) |
Jan 06, 2020 | 17.84 | 18.54 | 17.26 | 18.47 | 1,345,301 | +0.25(+1.37%) |
Jan 03, 2020 | 18.16 | 18.64 | 18.05 | 18.22 | 730,200 | -0.50(-2.67%) |
Jan 02, 2020 | 19.28 | 19.40 | 18.08 | 18.72 | 1,124,881 | -0.45(-2.35%) |
Dec 31, 2019 | 18.83 | 19.61 | 18.69 | 19.17 | 735,200 | +0.23(+1.21%) |
Dec 30, 2019 | 19.25 | 19.52 | 18.83 | 18.94 | 678,680 | -0.31(-1.61%) |
Dec 27, 2019 | 20.00 | 20.00 | 18.79 | 19.25 | 824,000 | -0.41(-2.11%) |
Dec 26, 2019 | 19.50 | 19.92 | 19.31 | 19.66 | 1,095,581 | +0.07(+0.38%) |
Dec 24, 2019 | 19.19 | 19.72 | 19.09 | 19.59 | 776,400 | +0.41(+2.14%) |
Dec 23, 2019 | 18.33 | 19.26 | 18.02 | 19.18 | 1,154,757 | +0.83(+4.52%) |
Dec 20, 2019 | 18.50 | 18.57 | 17.65 | 18.35 | 2,220,600 | -0.15(-0.81%) |
Dec 19, 2019 | 18.19 | 18.57 | 17.88 | 18.50 | 1,506,071 | +0.50(+2.78%) |
Dec 18, 2019 | 17.19 | 18.65 | 17.05 | 18.00 | 2,424,908 | +0.93(+5.45%) |
Dec 17, 2019 | 17.01 | 17.16 | 16.70 | 17.07 | 947,381 | +0.08(+0.47%) |
Dec 16, 2019 | 16.81 | 17.02 | 16.55 | 16.99 | 946,678 | +0.24(+1.43%) |
Dec 13, 2019 | 16.88 | 17.12 | 16.60 | 16.75 | 585,300 | -0.25(-1.50%) |
Dec 12, 2019 | 16.78 | 17.11 | 16.48 | 17.00 | 824,563 | +0.30(+1.83%) |
Dec 11, 2019 | 16.58 | 17.00 | 16.57 | 16.70 | 723,163 | +0.14(+0.85%) |
Dec 10, 2019 | 15.88 | 16.86 | 15.61 | 16.56 | 1,522,326 | +0.66(+4.15%) |
Dec 09, 2019 | 17.06 | 17.63 | 15.70 | 15.90 | 1,842,830 | -0.39(-2.39%) |
Dec 06, 2019 | 17.61 | 17.68 | 15.10 | 16.29 | 2,792,500 | -1.16(-6.65%) |
Dec 05, 2019 | 18.21 | 18.25 | 17.15 | 17.45 | 1,554,384 | -0.59(-3.27%) |
Dec 04, 2019 | 16.88 | 18.05 | 16.86 | 18.04 | 1,379,836 | +1.38(+8.25%) |
Dec 03, 2019 | 16.74 | 17.20 | 16.63 | 16.66 | 1,123,544 | -0.41(-2.37%) |
Dec 02, 2019 | 18.50 | 18.50 | 16.88 | 17.07 | 1,659,436 | -0.45(-2.57%) |
Nov 29, 2019 | 18.50 | 18.70 | 17.38 | 17.52 | 1,282,400 | +0.58(+3.42%) |
Nov 27, 2019 | 16.87 | 16.98 | 16.67 | 16.94 | 775,400 | +0.20(+1.19%) |
Nov 26, 2019 | 17.08 | 17.15 | 16.50 | 16.74 | 1,172,919 | -0.31(-1.82%) |
Nov 25, 2019 | 16.42 | 17.35 | 16.31 | 17.05 | 1,048,755 | +0.78(+4.79%) |
Nov 22, 2019 | 16.23 | 16.43 | 15.81 | 16.27 | 629,200 | +0.17(+1.06%) |
Nov 21, 2019 | 16.22 | 16.28 | 15.88 | 16.10 | 711,443 | -0.12(-0.74%) |
Nov 20, 2019 | 15.50 | 16.33 | 15.50 | 16.22 | 1,133,347 | +0.62(+3.97%) |
Nov 19, 2019 | 15.54 | 15.75 | 15.30 | 15.60 | 782,365 | +0.16(+1.04%) |
Nov 18, 2019 | 15.60 | 15.80 | 15.33 | 15.44 | 1,146,381 | -0.16(-1.03%) |
Nov 15, 2019 | 15.42 | 15.78 | 15.26 | 15.60 | 834,800 | +0.24(+1.60%) |
Nov 14, 2019 | 14.99 | 15.40 | 14.99 | 15.36 | 753,596 | +0.27(+1.76%) |
Nov 13, 2019 | 15.35 | 15.71 | 14.82 | 15.09 | 1,291,804 | -0.35(-2.27%) |
Nov 12, 2019 | 15.36 | 15.74 | 15.12 | 15.44 | 1,516,621 | +0.16(+1.05%) |
Nov 11, 2019 | 14.72 | 15.50 | 14.55 | 15.28 | 1,128,364 | +0.56(+3.80%) |
Nov 08, 2019 | 14.22 | 15.48 | 14.21 | 14.72 | 2,183,800 | +0.25(+1.73%) |
Nov 07, 2019 | 14.09 | 14.61 | 14.04 | 14.47 | 1,045,680 | +0.45(+3.21%) |
Nov 06, 2019 | 14.25 | 14.70 | 13.88 | 14.02 | 2,250,764 | -0.15(-1.06%) |
Nov 05, 2019 | 13.55 | 14.56 | 13.40 | 14.17 | 3,381,101 | +0.85(+6.38%) |
Nov 04, 2019 | 14.00 | 14.20 | 13.10 | 13.32 | 5,176,196 | +0.78(+6.22%) |