Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.04 | 17.39 | 16.00 | 16.22 | 36,731 | -0.80(-4.68%) |
Jan 30, 2020 | 16.82 | 17.10 | 16.58 | 17.02 | 53,085 | -0.02(-0.11%) |
Jan 29, 2020 | 17.58 | 17.70 | 16.87 | 17.04 | 31,231 | -0.54(-3.09%) |
Jan 28, 2020 | 17.74 | 17.87 | 17.51 | 17.58 | 31,117 | +0.16(+0.91%) |
Jan 27, 2020 | 17.56 | 17.97 | 17.32 | 17.42 | 33,319 | -0.68(-3.78%) |
Jan 24, 2020 | 18.43 | 18.56 | 18.05 | 18.10 | 26,694 | -0.23(-1.28%) |
Jan 23, 2020 | 18.30 | 18.63 | 18.09 | 18.34 | 69,202 | +0.04(+0.20%) |
Jan 22, 2020 | 18.78 | 18.79 | 17.89 | 18.30 | 37,231 | -0.26(-1.41%) |
Jan 21, 2020 | 18.72 | 19.01 | 18.42 | 18.56 | 49,592 | +0.11(+0.61%) |
Jan 17, 2020 | 18.06 | 18.65 | 17.80 | 18.45 | 54,884 | +0.66(+3.68%) |
Jan 16, 2020 | 17.52 | 18.12 | 17.51 | 17.79 | 65,124 | +0.22(+1.28%) |
Jan 15, 2020 | 19.28 | 19.65 | 17.24 | 17.57 | 81,585 | -1.72(-8.93%) |
Jan 14, 2020 | 19.75 | 20.14 | 19.22 | 19.29 | 49,430 | -0.64(-3.20%) |
Jan 13, 2020 | 19.42 | 20.04 | 19.12 | 19.93 | 40,988 | +0.63(+3.26%) |
Jan 10, 2020 | 19.84 | 20.00 | 19.30 | 19.30 | 36,102 | -0.46(-2.34%) |
Jan 09, 2020 | 19.59 | 19.95 | 19.44 | 19.76 | 45,115 | +0.34(+1.73%) |
Jan 08, 2020 | 19.02 | 19.57 | 18.93 | 19.43 | 41,310 | +0.41(+2.16%) |
Jan 07, 2020 | 18.20 | 19.12 | 18.10 | 19.01 | 60,661 | +0.74(+4.04%) |
Jan 06, 2020 | 17.81 | 18.49 | 17.68 | 18.28 | 66,087 | +0.19(+1.03%) |
Jan 03, 2020 | 18.58 | 18.63 | 17.59 | 18.09 | 73,384 | -0.86(-4.53%) |
Jan 02, 2020 | 19.34 | 19.58 | 18.79 | 18.95 | 139,824 | -0.19(-0.98%) |
Dec 31, 2019 | 18.85 | 19.37 | 18.64 | 19.14 | 56,671 | +0.21(+1.13%) |
Dec 30, 2019 | 18.90 | 19.14 | 18.72 | 18.92 | 38,550 | -0.01(-0.05%) |
Dec 27, 2019 | 19.00 | 19.14 | 18.78 | 18.93 | 40,709 | -0.21(-1.12%) |
Dec 26, 2019 | 19.00 | 19.27 | 18.72 | 19.14 | 43,303 | +0.23(+1.23%) |
Dec 24, 2019 | 18.53 | 19.29 | 18.53 | 18.91 | 29,246 | -0.06(-0.30%) |
Dec 23, 2019 | 18.98 | 19.27 | 18.70 | 18.97 | 65,866 | +0.21(+1.09%) |
Dec 20, 2019 | 19.47 | 19.58 | 18.48 | 18.76 | 316,355 | -0.73(-3.74%) |
Dec 19, 2019 | 19.18 | 19.81 | 19.13 | 19.49 | 48,401 | +0.19(+0.97%) |
Dec 18, 2019 | 19.20 | 19.38 | 18.72 | 19.30 | 64,680 | +0.16(+0.83%) |
Dec 17, 2019 | 18.54 | 19.20 | 18.47 | 19.14 | 101,840 | +0.61(+3.27%) |
Dec 16, 2019 | 18.36 | 19.15 | 18.31 | 18.54 | 102,672 | +0.37(+2.06%) |
Dec 13, 2019 | 18.12 | 18.35 | 17.79 | 18.16 | 88,275 | -0.09(-0.51%) |
Dec 12, 2019 | 17.87 | 18.46 | 17.87 | 18.26 | 84,294 | +0.40(+2.25%) |
Dec 11, 2019 | 17.74 | 18.19 | 17.32 | 17.86 | 89,015 | +0.22(+1.27%) |
Dec 10, 2019 | 17.03 | 17.70 | 16.34 | 17.63 | 103,511 | +0.54(+3.17%) |
Dec 09, 2019 | 16.53 | 17.15 | 16.53 | 17.09 | 111,212 | +0.51(+3.10%) |
Dec 06, 2019 | 16.38 | 16.80 | 16.20 | 16.58 | 86,025 | +0.21(+1.25%) |
Dec 05, 2019 | 15.85 | 16.93 | 15.80 | 16.37 | 183,237 | +0.55(+3.48%) |
Dec 04, 2019 | 15.56 | 16.03 | 14.85 | 15.82 | 90,871 | +0.21(+1.38%) |
Dec 03, 2019 | 15.08 | 15.68 | 14.62 | 15.61 | 96,852 | +0.59(+3.92%) |
Dec 02, 2019 | 15.50 | 15.50 | 14.94 | 15.02 | 77,315 | -0.45(-2.90%) |
Nov 29, 2019 | 15.32 | 15.50 | 15.23 | 15.47 | 53,565 | +0.07(+0.49%) |
Nov 27, 2019 | 15.80 | 15.92 | 15.33 | 15.39 | 37,174 | -0.35(-2.19%) |
Nov 26, 2019 | 15.41 | 16.05 | 15.13 | 15.74 | 54,383 | +0.36(+2.37%) |
Nov 25, 2019 | 14.74 | 15.64 | 14.66 | 15.37 | 44,501 | +0.58(+3.91%) |
Nov 22, 2019 | 15.21 | 15.44 | 14.71 | 14.80 | 28,818 | -0.35(-2.28%) |
Nov 21, 2019 | 15.34 | 15.37 | 14.82 | 15.14 | 39,082 | -0.11(-0.73%) |
Nov 20, 2019 | 14.75 | 15.49 | 14.64 | 15.25 | 63,051 | +0.32(+2.13%) |
Nov 19, 2019 | 14.57 | 15.17 | 14.33 | 14.94 | 56,069 | +0.53(+3.69%) |
Nov 18, 2019 | 14.82 | 15.08 | 14.31 | 14.40 | 41,503 | -0.75(-4.93%) |
Nov 15, 2019 | 15.25 | 15.45 | 14.93 | 15.15 | 57,314 | +0.21(+1.37%) |
Nov 14, 2019 | 15.47 | 15.75 | 14.94 | 14.94 | 55,145 | -0.60(-3.84%) |
Nov 13, 2019 | 15.89 | 16.22 | 15.33 | 15.54 | 27,244 | -0.52(-3.25%) |
Nov 12, 2019 | 15.78 | 16.36 | 15.77 | 16.06 | 78,732 | +0.35(+2.26%) |
Nov 11, 2019 | 15.86 | 16.14 | 15.35 | 15.71 | 49,447 | +0.40(+2.62%) |
Nov 08, 2019 | 15.43 | 15.68 | 14.92 | 15.31 | 53,672 | -0.12(-0.79%) |
Nov 07, 2019 | 15.47 | 16.11 | 15.18 | 15.43 | 60,741 | +0.28(+1.85%) |
Nov 06, 2019 | 15.27 | 15.68 | 14.68 | 15.15 | 49,046 | -0.17(-1.10%) |
Nov 05, 2019 | 14.07 | 15.38 | 13.94 | 15.32 | 63,491 | +1.37(+9.84%) |
Nov 04, 2019 | 13.72 | 14.51 | 13.52 | 13.95 | 91,152 | +0.45(+3.32%) |