Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.61 | 16.20 | 15.42 | 15.79 | 123,000 | +0.19(+1.22%) |
Jan 30, 2020 | 15.65 | 16.26 | 15.23 | 15.60 | 110,683 | -0.36(-2.26%) |
Jan 29, 2020 | 15.72 | 16.07 | 15.72 | 15.96 | 102,394 | +0.14(+0.88%) |
Jan 28, 2020 | 15.36 | 16.12 | 15.36 | 15.82 | 56,808 | +0.12(+0.76%) |
Jan 27, 2020 | 15.90 | 15.90 | 15.53 | 15.70 | 58,955 | -0.37(-2.30%) |
Jan 24, 2020 | 15.96 | 16.11 | 15.77 | 16.07 | 62,700 | +0.11(+0.69%) |
Jan 23, 2020 | 15.92 | 16.64 | 15.76 | 15.96 | 68,943 | +0.00(+0.00%) |
Jan 22, 2020 | 16.00 | 16.23 | 15.87 | 15.96 | 76,466 | -0.11(-0.68%) |
Jan 21, 2020 | 16.80 | 17.00 | 15.35 | 16.07 | 100,710 | -0.93(-5.47%) |
Jan 17, 2020 | 16.87 | 17.51 | 16.87 | 17.00 | 52,100 | -0.13(-0.76%) |
Jan 16, 2020 | 16.99 | 18.69 | 16.80 | 17.13 | 50,573 | +0.24(+1.42%) |
Jan 15, 2020 | 17.25 | 17.25 | 16.12 | 16.89 | 260,067 | -0.21(-1.23%) |
Jan 14, 2020 | 17.10 | 17.21 | 16.46 | 17.10 | 86,816 | +0.10(+0.59%) |
Jan 13, 2020 | 16.95 | 17.13 | 16.75 | 17.00 | 169,456 | +0.06(+0.35%) |
Jan 10, 2020 | 17.49 | 18.36 | 16.85 | 16.94 | 133,800 | +0.62(+3.80%) |
Jan 09, 2020 | 15.88 | 16.73 | 15.28 | 16.32 | 234,130 | +1.05(+6.88%) |
Jan 08, 2020 | 16.10 | 16.10 | 15.24 | 15.27 | 97,443 | -0.29(-1.86%) |
Jan 07, 2020 | 15.19 | 15.60 | 15.19 | 15.56 | 116,987 | -0.01(-0.06%) |
Jan 06, 2020 | 15.41 | 15.75 | 15.41 | 15.57 | 79,992 | -0.05(-0.32%) |
Jan 03, 2020 | 15.63 | 17.41 | 15.31 | 15.62 | 72,400 | +0.02(+0.13%) |
Jan 02, 2020 | 15.85 | 16.00 | 15.12 | 15.60 | 26,727 | -0.27(-1.70%) |
Dec 31, 2019 | 15.33 | 15.98 | 14.85 | 15.87 | 50,500 | +0.06(+0.38%) |
Dec 30, 2019 | 16.32 | 16.40 | 15.61 | 15.81 | 34,555 | -0.43(-2.65%) |
Dec 27, 2019 | 16.45 | 16.50 | 14.61 | 16.24 | 10,800 | -0.16(-0.98%) |
Dec 26, 2019 | 15.75 | 16.40 | 15.75 | 16.40 | 46,522 | +0.55(+3.47%) |
Dec 24, 2019 | 15.25 | 16.64 | 15.00 | 15.85 | 149,800 | +0.06(+0.38%) |
Dec 23, 2019 | 15.86 | 16.20 | 15.04 | 15.79 | 62,728 | -0.18(-1.10%) |
Dec 20, 2019 | 15.53 | 16.13 | 14.43 | 15.96 | 119,000 | -0.02(-0.09%) |