Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.91 | 15.91 | 15.31 | 15.50 | 220,500 | -0.38(-2.40%) |
Jan 30, 2020 | 15.85 | 16.17 | 15.44 | 15.88 | 287,702 | -0.98(-5.79%) |
Jan 29, 2020 | 17.22 | 17.23 | 16.76 | 16.86 | 137,740 | -0.23(-1.36%) |
Jan 28, 2020 | 16.36 | 17.21 | 16.34 | 17.09 | 300,002 | +1.62(+10.47%) |
Jan 27, 2020 | 15.04 | 15.61 | 15.04 | 15.47 | 182,933 | +0.05(+0.32%) |
Jan 24, 2020 | 16.09 | 16.11 | 15.35 | 15.42 | 276,800 | -0.91(-5.57%) |
Jan 23, 2020 | 16.49 | 16.50 | 16.12 | 16.33 | 94,258 | +0.18(+1.11%) |
Jan 22, 2020 | 15.98 | 16.27 | 15.94 | 16.15 | 69,755 | -0.09(-0.55%) |
Jan 21, 2020 | 16.62 | 16.70 | 16.06 | 16.24 | 296,611 | +0.55(+3.51%) |
Jan 17, 2020 | 15.68 | 15.92 | 15.53 | 15.69 | 178,700 | -0.17(-1.07%) |
Jan 16, 2020 | 15.85 | 15.99 | 15.74 | 15.86 | 116,288 | +0.13(+0.83%) |
Jan 15, 2020 | 15.92 | 16.03 | 15.62 | 15.73 | 278,007 | -0.56(-3.44%) |
Jan 14, 2020 | 16.33 | 16.53 | 16.17 | 16.29 | 182,200 | +0.48(+3.04%) |
Jan 13, 2020 | 15.66 | 15.97 | 15.66 | 15.81 | 105,292 | +0.27(+1.74%) |
Jan 10, 2020 | 15.79 | 15.85 | 15.35 | 15.54 | 157,000 | -0.50(-3.12%) |
Jan 09, 2020 | 16.00 | 16.24 | 15.90 | 16.04 | 240,196 | +0.57(+3.68%) |
Jan 08, 2020 | 14.84 | 15.62 | 14.78 | 15.47 | 653,530 | +0.66(+4.46%) |
Jan 07, 2020 | 15.35 | 15.41 | 14.70 | 14.81 | 345,319 | -0.61(-3.96%) |
Jan 06, 2020 | 14.79 | 15.74 | 14.75 | 15.42 | 241,102 | -0.25(-1.60%) |
Jan 03, 2020 | 15.43 | 15.75 | 15.38 | 15.67 | 215,300 | -0.01(-0.09%) |
Jan 02, 2020 | 15.70 | 15.90 | 15.48 | 15.68 | 120,285 | -0.41(-2.52%) |
Dec 31, 2019 | 15.84 | 16.23 | 15.78 | 16.09 | 163,500 | +0.12(+0.75%) |
Dec 30, 2019 | 16.08 | 16.13 | 15.85 | 15.97 | 137,358 | -0.41(-2.50%) |
Dec 27, 2019 | 16.00 | 16.38 | 15.76 | 16.38 | 181,800 | +0.49(+3.08%) |
Dec 26, 2019 | 15.73 | 16.24 | 15.52 | 15.89 | 238,606 | -0.44(-2.69%) |
Dec 24, 2019 | 16.80 | 16.80 | 16.28 | 16.33 | 145,900 | -1.03(-5.93%) |
Dec 23, 2019 | 17.74 | 17.78 | 17.29 | 17.36 | 145,788 | -0.84(-4.62%) |
Dec 20, 2019 | 18.10 | 18.43 | 17.95 | 18.20 | 125,900 | -0.33(-1.78%) |
Dec 19, 2019 | 18.81 | 18.81 | 18.36 | 18.53 | 103,221 | -0.18(-0.96%) |
Dec 18, 2019 | 18.97 | 18.97 | 18.70 | 18.71 | 55,689 | -0.08(-0.43%) |
Dec 17, 2019 | 18.64 | 18.87 | 18.58 | 18.79 | 57,281 | +0.15(+0.80%) |
Dec 16, 2019 | 18.72 | 18.84 | 18.54 | 18.64 | 57,672 | -0.32(-1.69%) |
Dec 13, 2019 | 19.12 | 19.24 | 18.84 | 18.96 | 246,000 | +0.09(+0.48%) |
Dec 12, 2019 | 18.46 | 19.53 | 18.46 | 18.87 | 326,995 | -0.32(-1.67%) |
Dec 11, 2019 | 19.89 | 19.97 | 18.86 | 19.19 | 179,643 | -0.72(-3.62%) |
Dec 10, 2019 | 19.83 | 20.10 | 19.81 | 19.91 | 61,283 | -0.29(-1.44%) |
Dec 09, 2019 | 20.22 | 20.27 | 20.09 | 20.20 | 58,578 | -0.04(-0.20%) |
Dec 06, 2019 | 19.90 | 21.38 | 19.89 | 20.24 | 342,900 | +1.33(+7.03%) |
Dec 05, 2019 | 19.35 | 19.35 | 18.80 | 18.91 | 81,128 | -0.40(-2.07%) |
Dec 04, 2019 | 18.61 | 19.47 | 18.60 | 19.31 | 139,896 | +1.03(+5.63%) |
Dec 03, 2019 | 18.36 | 18.43 | 18.16 | 18.28 | 124,840 | -0.93(-4.84%) |
Dec 02, 2019 | 19.17 | 19.23 | 18.93 | 19.21 | 101,821 | +0.45(+2.40%) |
Nov 29, 2019 | 19.14 | 19.24 | 18.70 | 18.76 | 115,200 | -0.17(-0.90%) |
Nov 27, 2019 | 18.95 | 19.03 | 18.79 | 18.93 | 128,200 | +0.48(+2.60%) |
Nov 26, 2019 | 18.97 | 19.30 | 18.41 | 18.45 | 217,330 | -0.64(-3.35%) |
Nov 25, 2019 | 19.06 | 19.13 | 18.77 | 19.09 | 105,198 | +0.33(+1.76%) |
Nov 22, 2019 | 18.38 | 18.78 | 18.31 | 18.76 | 190,900 | +0.37(+2.01%) |
Nov 21, 2019 | 18.37 | 18.53 | 18.20 | 18.39 | 124,159 | +0.17(+0.93%) |
Nov 20, 2019 | 18.49 | 18.65 | 18.22 | 18.22 | 104,487 | -0.02(-0.11%) |
Nov 19, 2019 | 18.83 | 18.83 | 18.17 | 18.24 | 96,694 | -0.40(-2.15%) |
Nov 18, 2019 | 18.77 | 18.93 | 18.59 | 18.64 | 113,036 | -0.31(-1.64%) |
Nov 15, 2019 | 19.10 | 19.11 | 18.76 | 18.95 | 91,900 | +0.26(+1.39%) |
Nov 14, 2019 | 18.86 | 19.19 | 18.50 | 18.69 | 153,851 | -0.24(-1.27%) |
Nov 13, 2019 | 19.07 | 19.24 | 18.73 | 18.93 | 252,137 | -0.52(-2.67%) |
Nov 12, 2019 | 19.54 | 20.02 | 19.40 | 19.45 | 233,860 | +0.15(+0.78%) |
Nov 11, 2019 | 19.35 | 19.94 | 19.14 | 19.30 | 270,358 | -0.20(-1.03%) |
Nov 08, 2019 | 19.26 | 19.50 | 18.90 | 19.50 | 419,500 | +1.05(+5.69%) |
Nov 07, 2019 | 17.10 | 18.96 | 17.04 | 18.45 | 488,527 | +1.48(+8.72%) |
Nov 06, 2019 | 17.10 | 17.25 | 16.90 | 16.97 | 148,497 | -0.03(-0.18%) |
Nov 05, 2019 | 16.63 | 17.18 | 16.54 | 17.00 | 232,456 | +1.15(+7.26%) |
Nov 04, 2019 | 15.64 | 16.03 | 15.56 | 15.85 | 211,797 | +0.14(+0.89%) |