Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.00 | 13.10 | 12.33 | 12.76 | 484,700 | -0.30(-2.30%) |
Jan 30, 2020 | 13.41 | 13.57 | 12.94 | 13.06 | 341,255 | -0.36(-2.68%) |
Jan 29, 2020 | 13.76 | 13.88 | 13.39 | 13.42 | 246,385 | -0.30(-2.22%) |
Jan 28, 2020 | 13.76 | 14.17 | 13.67 | 13.72 | 199,509 | +0.08(+0.62%) |
Jan 27, 2020 | 13.36 | 13.77 | 13.31 | 13.64 | 271,146 | +0.09(+0.66%) |
Jan 24, 2020 | 13.77 | 13.87 | 13.53 | 13.55 | 214,200 | -0.15(-1.09%) |
Jan 23, 2020 | 13.51 | 13.82 | 13.30 | 13.70 | 283,462 | +0.20(+1.48%) |
Jan 22, 2020 | 13.46 | 13.64 | 13.37 | 13.50 | 228,279 | +0.04(+0.30%) |
Jan 21, 2020 | 13.68 | 14.03 | 13.41 | 13.46 | 311,261 | -0.17(-1.28%) |
Jan 17, 2020 | 14.91 | 14.92 | 13.61 | 13.63 | 432,800 | -1.16(-7.84%) |
Jan 16, 2020 | 14.45 | 14.95 | 14.41 | 14.79 | 530,051 | +0.48(+3.39%) |
Jan 15, 2020 | 13.88 | 14.47 | 13.85 | 14.31 | 608,322 | +0.45(+3.21%) |
Jan 14, 2020 | 13.50 | 14.07 | 13.37 | 13.87 | 447,537 | +0.38(+2.78%) |
Jan 13, 2020 | 13.49 | 13.60 | 13.30 | 13.49 | 442,677 | -0.06(-0.48%) |
Jan 10, 2020 | 13.70 | 13.90 | 13.49 | 13.55 | 415,000 | -0.02(-0.15%) |
Jan 09, 2020 | 13.31 | 13.64 | 13.20 | 13.57 | 1,801,589 | +0.21(+1.53%) |
Jan 08, 2020 | 13.42 | 13.76 | 13.33 | 13.37 | 246,274 | -0.04(-0.30%) |
Jan 07, 2020 | 13.06 | 13.59 | 12.89 | 13.41 | 367,932 | +0.24(+1.82%) |
Jan 06, 2020 | 13.21 | 13.47 | 13.10 | 13.17 | 273,807 | -0.20(-1.50%) |
Jan 03, 2020 | 13.48 | 13.65 | 13.30 | 13.37 | 319,500 | -0.25(-1.80%) |
Jan 02, 2020 | 14.15 | 14.25 | 13.53 | 13.62 | 355,250 | -0.47(-3.37%) |
Dec 31, 2019 | 14.50 | 14.64 | 13.88 | 14.09 | 627,000 | -0.46(-3.16%) |
Dec 30, 2019 | 14.96 | 15.10 | 14.52 | 14.55 | 208,038 | -0.45(-3.00%) |
Dec 27, 2019 | 15.27 | 15.28 | 14.68 | 15.00 | 229,200 | -0.21(-1.38%) |
Dec 26, 2019 | 15.22 | 15.55 | 15.13 | 15.21 | 206,887 | -0.08(-0.52%) |
Dec 24, 2019 | 15.24 | 15.44 | 15.09 | 15.29 | 134,900 | +0.09(+0.59%) |
Dec 23, 2019 | 14.28 | 15.20 | 14.12 | 15.20 | 447,030 | +0.84(+5.85%) |
Dec 20, 2019 | 14.59 | 14.64 | 14.29 | 14.36 | 542,600 | -0.16(-1.10%) |
Dec 19, 2019 | 13.59 | 14.56 | 13.45 | 14.52 | 532,854 | +0.92(+6.76%) |
Dec 18, 2019 | 13.16 | 13.73 | 13.10 | 13.60 | 406,780 | +0.41(+3.11%) |
Dec 17, 2019 | 13.23 | 13.29 | 12.95 | 13.19 | 346,223 | -0.08(-0.60%) |
Dec 16, 2019 | 13.42 | 13.61 | 13.15 | 13.27 | 372,912 | -0.13(-0.97%) |
Dec 13, 2019 | 13.26 | 13.70 | 13.21 | 13.40 | 477,500 | +0.19(+1.44%) |
Dec 12, 2019 | 13.31 | 13.40 | 12.73 | 13.21 | 734,304 | -0.10(-0.75%) |
Dec 11, 2019 | 13.19 | 13.44 | 13.11 | 13.31 | 418,461 | +0.18(+1.37%) |
Dec 10, 2019 | 13.12 | 13.50 | 13.05 | 13.13 | 754,520 | -0.01(-0.11%) |
Dec 09, 2019 | 13.19 | 13.39 | 13.10 | 13.14 | 463,697 | -0.02(-0.11%) |
Dec 06, 2019 | 13.40 | 13.59 | 13.13 | 13.16 | 767,800 | -0.15(-1.13%) |
Dec 05, 2019 | 13.55 | 13.82 | 13.10 | 13.31 | 3,101,351 | -1.93(-12.66%) |
Dec 04, 2019 | 15.30 | 15.88 | 14.51 | 15.24 | 1,326,001 | +0.87(+6.05%) |
Dec 03, 2019 | 14.46 | 14.58 | 14.14 | 14.37 | 247,578 | -0.07(-0.48%) |
Dec 02, 2019 | 14.59 | 14.61 | 14.14 | 14.44 | 210,975 | -0.36(-2.43%) |
Nov 29, 2019 | 14.34 | 14.82 | 14.25 | 14.80 | 143,700 | +0.46(+3.21%) |
Nov 27, 2019 | 14.31 | 14.56 | 14.20 | 14.34 | 262,400 | +0.01(+0.07%) |
Nov 26, 2019 | 14.25 | 14.62 | 14.00 | 14.33 | 411,853 | +0.13(+0.92%) |
Nov 25, 2019 | 14.49 | 14.71 | 13.94 | 14.20 | 458,842 | -0.28(-1.93%) |
Nov 22, 2019 | 14.41 | 14.54 | 14.21 | 14.48 | 167,100 | +0.11(+0.77%) |
Nov 21, 2019 | 14.35 | 14.56 | 14.05 | 14.37 | 192,252 | +0.05(+0.35%) |
Nov 20, 2019 | 13.80 | 14.90 | 13.80 | 14.32 | 635,625 | +0.42(+3.02%) |
Nov 19, 2019 | 13.38 | 14.05 | 13.30 | 13.90 | 327,810 | +0.61(+4.59%) |
Nov 18, 2019 | 13.32 | 13.34 | 12.75 | 13.29 | 409,061 | +0.09(+0.68%) |
Nov 15, 2019 | 13.86 | 13.89 | 13.15 | 13.20 | 525,200 | -0.61(-4.42%) |
Nov 14, 2019 | 13.89 | 13.98 | 13.28 | 13.81 | 461,439 | -0.23(-1.64%) |
Nov 13, 2019 | 14.41 | 14.48 | 13.52 | 14.04 | 726,290 | +0.34(+2.48%) |
Nov 12, 2019 | 13.78 | 14.23 | 13.62 | 13.70 | 633,540 | -0.04(-0.29%) |
Nov 11, 2019 | 13.40 | 13.92 | 13.40 | 13.74 | 376,204 | +0.16(+1.18%) |
Nov 08, 2019 | 13.51 | 13.80 | 13.13 | 13.58 | 407,800 | +0.03(+0.22%) |
Nov 07, 2019 | 13.01 | 13.72 | 13.01 | 13.55 | 459,128 | +0.54(+4.15%) |
Nov 06, 2019 | 13.09 | 13.18 | 12.63 | 13.01 | 517,000 | -0.08(-0.57%) |
Nov 05, 2019 | 13.76 | 13.99 | 12.68 | 13.09 | 814,956 | -0.51(-3.79%) |
Nov 04, 2019 | 13.39 | 15.05 | 13.21 | 13.60 | 1,990,658 | -2.61(-16.10%) |