Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.54 | 12.59 | 12.05 | 12.41 | 1,503,800 | -0.44(-3.42%) |
Jan 30, 2020 | 12.54 | 12.89 | 12.47 | 12.85 | 1,018,390 | +0.04(+0.31%) |
Jan 29, 2020 | 13.04 | 13.20 | 12.79 | 12.81 | 909,773 | -0.12(-0.93%) |
Jan 28, 2020 | 12.78 | 12.99 | 12.60 | 12.93 | 1,063,716 | +0.26(+2.05%) |
Jan 27, 2020 | 12.95 | 13.02 | 12.67 | 12.67 | 1,168,382 | -0.66(-4.95%) |
Jan 24, 2020 | 14.18 | 14.18 | 13.09 | 13.33 | 1,191,500 | -0.92(-6.46%) |
Jan 23, 2020 | 14.16 | 14.37 | 13.80 | 14.25 | 1,149,840 | -0.08(-0.56%) |
Jan 22, 2020 | 14.32 | 14.49 | 14.16 | 14.33 | 1,164,271 | -0.07(-0.49%) |
Jan 21, 2020 | 14.57 | 14.73 | 14.31 | 14.40 | 1,164,593 | -0.37(-2.51%) |
Jan 17, 2020 | 15.04 | 15.08 | 14.73 | 14.77 | 936,400 | -0.18(-1.20%) |
Jan 16, 2020 | 14.99 | 15.35 | 14.88 | 14.95 | 994,567 | +0.10(+0.67%) |
Jan 15, 2020 | 15.20 | 15.36 | 14.73 | 14.85 | 1,258,475 | -0.59(-3.82%) |
Jan 14, 2020 | 15.50 | 15.60 | 15.16 | 15.44 | 1,188,200 | -0.28(-1.78%) |
Jan 13, 2020 | 15.91 | 15.94 | 15.54 | 15.72 | 1,398,966 | -0.24(-1.50%) |
Jan 10, 2020 | 15.49 | 15.99 | 15.38 | 15.96 | 1,444,800 | +0.40(+2.57%) |
Jan 09, 2020 | 14.85 | 15.57 | 14.78 | 15.56 | 1,229,362 | +0.71(+4.78%) |
Jan 08, 2020 | 14.97 | 15.14 | 14.70 | 14.85 | 1,219,439 | -0.13(-0.87%) |
Jan 07, 2020 | 14.79 | 15.08 | 14.56 | 14.98 | 1,373,246 | +0.13(+0.88%) |
Jan 06, 2020 | 15.03 | 15.24 | 14.54 | 14.85 | 1,471,134 | -0.26(-1.72%) |
Jan 03, 2020 | 15.07 | 15.41 | 14.83 | 15.11 | 1,523,600 | +0.33(+2.23%) |
Jan 02, 2020 | 15.06 | 15.13 | 14.36 | 14.78 | 2,081,445 | -0.13(-0.87%) |
Dec 31, 2019 | 14.71 | 15.15 | 14.65 | 14.91 | 1,590,000 | +0.01(+0.07%) |
Dec 30, 2019 | 14.86 | 15.09 | 14.83 | 14.90 | 1,018,860 | +0.02(+0.13%) |
Dec 27, 2019 | 15.15 | 15.21 | 14.84 | 14.88 | 674,900 | -0.21(-1.39%) |
Dec 26, 2019 | 15.26 | 15.35 | 15.00 | 15.09 | 404,246 | -0.05(-0.33%) |
Dec 24, 2019 | 15.12 | 15.41 | 15.03 | 15.14 | 286,400 | +0.05(+0.33%) |
Dec 23, 2019 | 14.73 | 15.11 | 14.65 | 15.09 | 952,272 | +0.34(+2.31%) |
Dec 20, 2019 | 15.20 | 15.20 | 14.64 | 14.75 | 2,785,500 | -0.33(-2.19%) |
Dec 19, 2019 | 15.01 | 15.21 | 14.96 | 15.08 | 1,333,775 | +0.03(+0.20%) |
Dec 18, 2019 | 14.75 | 15.26 | 14.75 | 15.05 | 1,287,453 | +0.24(+1.62%) |
Dec 17, 2019 | 14.81 | 14.97 | 14.49 | 14.81 | 1,569,225 | +0.50(+3.49%) |
Dec 16, 2019 | 14.31 | 14.68 | 14.25 | 14.31 | 1,007,748 | +0.12(+0.85%) |
Dec 13, 2019 | 14.31 | 14.64 | 14.09 | 14.19 | 1,479,800 | -0.24(-1.66%) |
Dec 12, 2019 | 13.80 | 14.84 | 13.79 | 14.43 | 1,707,744 | +0.96(+7.13%) |
Dec 11, 2019 | 13.19 | 13.51 | 13.10 | 13.47 | 739,607 | +0.31(+2.36%) |
Dec 10, 2019 | 13.37 | 13.53 | 13.07 | 13.16 | 572,062 | -0.20(-1.50%) |
Dec 09, 2019 | 13.55 | 13.68 | 13.28 | 13.36 | 952,012 | -0.33(-2.41%) |
Dec 06, 2019 | 13.33 | 13.76 | 13.33 | 13.69 | 1,408,300 | +0.45(+3.40%) |
Dec 05, 2019 | 13.56 | 13.62 | 13.17 | 13.24 | 1,924,257 | -0.17(-1.27%) |
Dec 04, 2019 | 13.29 | 13.81 | 13.01 | 13.41 | 1,541,590 | +0.22(+1.67%) |
Dec 03, 2019 | 13.32 | 13.41 | 12.90 | 13.19 | 1,423,974 | -0.37(-2.73%) |
Dec 02, 2019 | 13.54 | 13.68 | 13.31 | 13.56 | 1,940,409 | +0.15(+1.12%) |
Nov 29, 2019 | 13.62 | 13.64 | 13.39 | 13.41 | 313,500 | -0.36(-2.61%) |
Nov 27, 2019 | 13.63 | 13.80 | 13.42 | 13.77 | 739,400 | +0.19(+1.40%) |
Nov 26, 2019 | 13.94 | 14.05 | 13.54 | 13.58 | 780,263 | -0.41(-2.93%) |
Nov 25, 2019 | 13.45 | 14.00 | 13.33 | 13.99 | 790,354 | +0.51(+3.78%) |
Nov 22, 2019 | 13.64 | 13.86 | 13.28 | 13.48 | 852,800 | -0.07(-0.52%) |
Nov 21, 2019 | 13.42 | 13.65 | 13.26 | 13.55 | 1,152,393 | +0.23(+1.73%) |
Nov 20, 2019 | 13.31 | 13.60 | 13.11 | 13.32 | 1,085,796 | -0.02(-0.15%) |
Nov 19, 2019 | 13.42 | 13.51 | 13.10 | 13.34 | 1,084,777 | -0.07(-0.52%) |
Nov 18, 2019 | 13.55 | 13.58 | 13.22 | 13.41 | 721,298 | -0.31(-2.26%) |
Nov 15, 2019 | 13.57 | 13.81 | 13.45 | 13.72 | 956,800 | +0.28(+2.08%) |
Nov 14, 2019 | 13.43 | 13.67 | 13.40 | 13.44 | 708,040 | -0.02(-0.15%) |
Nov 13, 2019 | 13.88 | 13.93 | 13.46 | 13.46 | 766,759 | -0.60(-4.27%) |
Nov 12, 2019 | 14.12 | 14.41 | 13.89 | 14.06 | 1,061,011 | +0.05(+0.36%) |
Nov 11, 2019 | 13.95 | 14.13 | 13.70 | 14.01 | 660,587 | -0.28(-1.96%) |
Nov 08, 2019 | 14.29 | 14.31 | 13.92 | 14.29 | 1,027,600 | -0.14(-0.97%) |
Nov 07, 2019 | 14.67 | 15.07 | 14.24 | 14.43 | 1,753,799 | +0.03(+0.21%) |
Nov 06, 2019 | 14.49 | 14.71 | 14.09 | 14.40 | 1,554,438 | -0.17(-1.17%) |
Nov 05, 2019 | 14.99 | 15.14 | 14.51 | 14.57 | 1,923,261 | -0.31(-2.08%) |
Nov 04, 2019 | 14.90 | 15.30 | 14.78 | 14.88 | 20,420,714 | +0.23(+1.57%) |