Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.59 | 14.59 | 14.16 | 14.21 | 331,720 | -0.40(-2.77%) |
Jan 30, 2020 | 14.95 | 15.07 | 14.47 | 14.61 | 395,017 | -0.37(-2.47%) |
Jan 29, 2020 | 15.32 | 15.42 | 14.95 | 14.98 | 326,082 | -0.38(-2.46%) |
Jan 28, 2020 | 15.54 | 15.61 | 15.32 | 15.36 | 282,349 | -0.04(-0.23%) |
Jan 27, 2020 | 15.39 | 15.76 | 15.33 | 15.39 | 348,372 | -0.21(-1.35%) |
Jan 24, 2020 | 15.86 | 15.90 | 15.58 | 15.61 | 313,758 | -0.25(-1.55%) |
Jan 23, 2020 | 15.82 | 15.94 | 15.58 | 15.85 | 350,293 | +0.06(+0.39%) |
Jan 22, 2020 | 15.57 | 15.85 | 15.51 | 15.79 | 360,591 | +0.29(+1.87%) |
Jan 21, 2020 | 15.74 | 15.77 | 15.45 | 15.50 | 314,339 | -0.28(-1.78%) |
Jan 17, 2020 | 16.06 | 16.08 | 15.76 | 15.78 | 307,506 | -0.22(-1.37%) |
Jan 16, 2020 | 15.89 | 16.08 | 15.86 | 16.00 | 206,070 | +0.24(+1.51%) |
Jan 15, 2020 | 15.54 | 15.82 | 15.47 | 15.76 | 377,524 | +0.24(+1.53%) |
Jan 14, 2020 | 15.31 | 15.58 | 14.92 | 15.53 | 651,071 | -0.18(-1.12%) |
Jan 13, 2020 | 15.50 | 15.73 | 15.50 | 15.70 | 129,144 | +0.20(+1.31%) |
Jan 10, 2020 | 15.56 | 15.56 | 15.33 | 15.50 | 355,593 | -0.05(-0.34%) |
Jan 09, 2020 | 15.97 | 16.02 | 15.53 | 15.55 | 337,510 | -0.49(-3.07%) |
Jan 08, 2020 | 16.20 | 16.30 | 16.01 | 16.04 | 218,318 | -0.01(-0.05%) |
Jan 07, 2020 | 16.27 | 16.31 | 16.00 | 16.05 | 328,306 | -0.19(-1.18%) |
Jan 06, 2020 | 15.99 | 16.39 | 15.92 | 16.25 | 231,442 | +0.14(+0.86%) |
Jan 03, 2020 | 15.98 | 16.18 | 15.85 | 16.11 | 292,531 | -0.05(-0.32%) |
Jan 02, 2020 | 16.63 | 16.68 | 16.05 | 16.16 | 256,414 | -0.42(-2.52%) |
Dec 31, 2019 | 16.52 | 16.67 | 16.43 | 16.58 | 351,750 | -0.11(-0.68%) |
Dec 30, 2019 | 16.48 | 16.70 | 16.34 | 16.69 | 298,083 | +0.22(+1.32%) |
Dec 27, 2019 | 16.44 | 16.52 | 16.35 | 16.47 | 190,651 | +0.04(+0.26%) |
Dec 26, 2019 | 16.37 | 16.49 | 16.18 | 16.43 | 200,169 | +0.02(+0.11%) |
Dec 24, 2019 | 16.28 | 16.41 | 16.21 | 16.41 | 114,413 | +0.16(+0.96%) |
Dec 23, 2019 | 16.23 | 16.29 | 16.02 | 16.25 | 207,261 | +0.10(+0.59%) |
Dec 20, 2019 | 16.16 | 16.36 | 16.11 | 16.16 | 470,419 | -0.03(-0.16%) |
Dec 19, 2019 | 15.96 | 16.22 | 15.91 | 16.18 | 240,767 | +0.15(+0.92%) |
Dec 18, 2019 | 15.90 | 16.11 | 15.85 | 16.04 | 213,040 | +0.17(+1.10%) |
Dec 17, 2019 | 15.53 | 15.92 | 15.28 | 15.86 | 283,707 | +0.27(+1.73%) |
Dec 16, 2019 | 15.52 | 15.82 | 15.52 | 15.59 | 337,018 | +0.17(+1.13%) |
Dec 13, 2019 | 15.38 | 15.50 | 15.14 | 15.42 | 438,567 | -0.03(-0.23%) |
Dec 12, 2019 | 15.37 | 15.58 | 15.30 | 15.45 | 190,189 | +0.03(+0.17%) |
Dec 11, 2019 | 15.26 | 15.48 | 15.21 | 15.43 | 200,539 | +0.18(+1.20%) |
Dec 10, 2019 | 15.31 | 15.41 | 15.19 | 15.24 | 201,777 | -0.06(-0.40%) |
Dec 09, 2019 | 15.04 | 15.38 | 14.99 | 15.31 | 249,567 | +0.20(+1.32%) |
Dec 06, 2019 | 15.07 | 15.25 | 15.07 | 15.11 | 226,987 | +0.16(+1.05%) |
Dec 05, 2019 | 14.97 | 15.17 | 14.92 | 14.95 | 179,415 | -0.03(-0.17%) |
Dec 04, 2019 | 15.21 | 15.27 | 14.97 | 14.98 | 184,274 | -0.17(-1.15%) |
Dec 03, 2019 | 15.21 | 15.21 | 14.93 | 15.15 | 225,585 | -0.22(-1.41%) |
Dec 02, 2019 | 15.60 | 15.63 | 15.28 | 15.37 | 248,220 | -0.18(-1.17%) |
Nov 29, 2019 | 15.44 | 15.59 | 15.30 | 15.55 | 179,842 | +0.05(+0.34%) |
Nov 27, 2019 | 15.34 | 15.55 | 15.23 | 15.50 | 190,421 | +0.22(+1.42%) |
Nov 26, 2019 | 15.36 | 15.66 | 15.25 | 15.28 | 312,847 | -0.07(-0.45%) |
Nov 25, 2019 | 14.98 | 15.42 | 14.93 | 15.35 | 253,521 | +0.46(+3.10%) |
Nov 22, 2019 | 15.00 | 15.18 | 14.87 | 14.89 | 208,474 | -0.10(-0.70%) |
Nov 21, 2019 | 15.78 | 15.78 | 14.87 | 14.99 | 393,602 | -0.89(-5.59%) |
Nov 20, 2019 | 16.01 | 16.04 | 15.80 | 15.88 | 199,437 | -0.26(-1.62%) |
Nov 19, 2019 | 16.38 | 16.50 | 16.13 | 16.14 | 192,368 | -0.27(-1.64%) |
Nov 18, 2019 | 16.62 | 16.64 | 16.38 | 16.41 | 216,356 | -0.21(-1.26%) |
Nov 15, 2019 | 16.54 | 16.65 | 16.37 | 16.62 | 288,621 | +0.16(+0.95%) |
Nov 14, 2019 | 16.36 | 16.51 | 16.25 | 16.46 | 219,376 | +0.07(+0.42%) |
Nov 13, 2019 | 16.59 | 16.59 | 16.31 | 16.39 | 173,680 | -0.29(-1.72%) |
Nov 12, 2019 | 16.73 | 16.91 | 16.56 | 16.68 | 280,195 | -0.12(-0.72%) |
Nov 11, 2019 | 16.87 | 16.96 | 16.78 | 16.80 | 153,295 | -0.18(-1.08%) |
Nov 08, 2019 | 16.88 | 17.10 | 16.72 | 16.98 | 284,367 | -0.05(-0.31%) |
Nov 07, 2019 | 17.00 | 17.20 | 16.86 | 17.04 | 337,188 | +0.16(+0.93%) |
Nov 06, 2019 | 17.05 | 17.56 | 16.70 | 16.88 | 342,064 | -0.32(-1.87%) |
Nov 05, 2019 | 17.49 | 18.05 | 16.66 | 17.20 | 628,292 | +0.07(+0.41%) |
Nov 04, 2019 | 17.19 | 17.27 | 16.94 | 17.13 | 275,070 | -0.04(-0.25%) |