Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.08 | 14.08 | 13.16 | 13.39 | 619,600 | -0.74(-5.24%) |
Jan 30, 2020 | 14.12 | 14.44 | 13.99 | 14.13 | 360,379 | -0.15(-1.05%) |
Jan 29, 2020 | 14.40 | 14.41 | 14.15 | 14.28 | 274,321 | +0.01(+0.07%) |
Jan 28, 2020 | 14.03 | 14.43 | 13.99 | 14.27 | 409,665 | +0.39(+2.81%) |
Jan 27, 2020 | 14.03 | 14.13 | 13.83 | 13.88 | 479,118 | -0.45(-3.14%) |
Jan 24, 2020 | 15.02 | 15.14 | 14.31 | 14.33 | 561,300 | -0.68(-4.53%) |
Jan 23, 2020 | 15.27 | 15.28 | 14.91 | 15.01 | 466,138 | -0.35(-2.28%) |
Jan 22, 2020 | 15.56 | 15.56 | 15.19 | 15.36 | 336,700 | -0.16(-1.03%) |
Jan 21, 2020 | 15.22 | 15.70 | 15.13 | 15.52 | 384,809 | +0.25(+1.64%) |
Jan 17, 2020 | 15.57 | 15.73 | 15.14 | 15.27 | 389,400 | -0.17(-1.10%) |
Jan 16, 2020 | 15.58 | 15.71 | 15.25 | 15.44 | 332,280 | +0.02(+0.13%) |
Jan 15, 2020 | 15.35 | 15.54 | 15.21 | 15.42 | 427,887 | +0.19(+1.25%) |
Jan 14, 2020 | 14.99 | 15.36 | 14.70 | 15.23 | 555,111 | +0.14(+0.93%) |
Jan 13, 2020 | 15.50 | 15.67 | 14.91 | 15.09 | 569,068 | -0.41(-2.65%) |
Jan 10, 2020 | 15.47 | 15.75 | 15.32 | 15.50 | 491,000 | +0.10(+0.65%) |
Jan 09, 2020 | 16.00 | 16.04 | 15.37 | 15.40 | 351,919 | -0.45(-2.84%) |
Jan 08, 2020 | 15.61 | 16.02 | 15.48 | 15.85 | 392,299 | +0.21(+1.34%) |
Jan 07, 2020 | 15.70 | 16.01 | 15.35 | 15.64 | 519,463 | +0.04(+0.26%) |
Jan 06, 2020 | 15.78 | 15.80 | 14.86 | 15.60 | 669,927 | -0.11(-0.70%) |
Jan 03, 2020 | 15.57 | 15.88 | 15.36 | 15.71 | 675,700 | -0.09(-0.57%) |
Jan 02, 2020 | 15.39 | 15.86 | 15.09 | 15.80 | 688,087 | +0.53(+3.47%) |
Dec 31, 2019 | 15.32 | 15.53 | 14.83 | 15.27 | 693,100 | -0.09(-0.59%) |
Dec 30, 2019 | 15.60 | 16.00 | 15.21 | 15.36 | 959,223 | +0.08(+0.52%) |
Dec 27, 2019 | 15.13 | 15.43 | 14.86 | 15.28 | 875,400 | +0.08(+0.53%) |
Dec 26, 2019 | 15.02 | 15.35 | 14.45 | 15.20 | 1,343,327 | +0.66(+4.54%) |
Dec 24, 2019 | 14.25 | 14.56 | 14.01 | 14.54 | 500,700 | +0.23(+1.61%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.02 | 14.31 | 962,688 | +0.13(+0.92%) |
Dec 20, 2019 | 14.21 | 14.39 | 13.97 | 14.18 | 1,790,200 | -0.03(-0.21%) |
Dec 19, 2019 | 13.35 | 14.29 | 13.08 | 14.21 | 1,249,442 | +0.82(+6.12%) |
Dec 18, 2019 | 13.33 | 13.74 | 12.91 | 13.39 | 1,283,642 | +0.28(+2.14%) |
Dec 17, 2019 | 13.55 | 13.62 | 12.80 | 13.11 | 1,328,517 | -0.46(-3.39%) |
Dec 16, 2019 | 15.00 | 15.00 | 13.02 | 13.57 | 2,589,764 | -0.98(-6.74%) |
Dec 13, 2019 | 16.29 | 17.37 | 13.36 | 14.55 | 6,978,200 | -2.41(-14.21%) |
Dec 12, 2019 | 17.30 | 17.34 | 16.83 | 16.96 | 1,537,172 | -0.35(-2.02%) |
Dec 11, 2019 | 17.57 | 18.35 | 17.20 | 17.31 | 1,301,931 | -0.19(-1.09%) |
Dec 10, 2019 | 16.69 | 17.57 | 16.67 | 17.50 | 1,086,250 | +0.84(+5.04%) |
Dec 09, 2019 | 17.91 | 17.99 | 16.15 | 16.66 | 1,144,686 | -1.09(-6.14%) |
Dec 06, 2019 | 16.66 | 17.80 | 16.45 | 17.75 | 1,011,100 | +1.31(+7.97%) |
Dec 05, 2019 | 16.13 | 17.50 | 16.10 | 16.44 | 1,126,545 | +0.34(+2.11%) |
Dec 04, 2019 | 15.99 | 16.15 | 15.74 | 16.10 | 732,946 | +0.12(+0.72%) |
Dec 03, 2019 | 15.54 | 16.14 | 15.44 | 15.98 | 927,403 | +0.29(+1.82%) |
Dec 02, 2019 | 15.58 | 16.00 | 15.42 | 15.70 | 1,005,655 | +0.12(+0.77%) |
Nov 29, 2019 | 15.67 | 15.86 | 15.36 | 15.58 | 254,200 | -0.11(-0.70%) |
Nov 27, 2019 | 15.77 | 15.94 | 15.39 | 15.69 | 779,500 | -0.09(-0.57%) |
Nov 26, 2019 | 16.72 | 16.75 | 15.62 | 15.78 | 1,259,844 | -0.83(-5.00%) |
Nov 25, 2019 | 16.24 | 16.62 | 15.60 | 16.61 | 1,333,250 | +0.53(+3.30%) |
Nov 22, 2019 | 15.45 | 16.19 | 15.15 | 16.08 | 1,367,800 | +0.66(+4.28%) |
Nov 21, 2019 | 15.25 | 15.57 | 15.04 | 15.42 | 851,464 | +0.23(+1.51%) |
Nov 20, 2019 | 15.15 | 15.48 | 14.15 | 15.19 | 1,895,831 | -0.33(-2.13%) |
Nov 19, 2019 | 12.30 | 16.47 | 12.30 | 15.52 | 6,009,555 | +4.08(+35.66%) |
Nov 18, 2019 | 11.65 | 11.72 | 11.22 | 11.44 | 506,297 | -0.19(-1.63%) |
Nov 15, 2019 | 11.31 | 11.63 | 11.09 | 11.63 | 394,300 | +0.40(+3.56%) |
Nov 14, 2019 | 11.70 | 11.79 | 11.21 | 11.23 | 467,972 | -0.58(-4.91%) |
Nov 13, 2019 | 11.99 | 12.03 | 11.65 | 11.81 | 483,582 | +0.10(+0.85%) |
Nov 12, 2019 | 11.48 | 11.82 | 11.37 | 11.71 | 388,536 | +0.32(+2.81%) |
Nov 11, 2019 | 11.85 | 12.14 | 11.36 | 11.39 | 491,547 | -0.55(-4.61%) |
Nov 08, 2019 | 11.60 | 12.05 | 11.28 | 11.94 | 511,200 | +0.27(+2.31%) |
Nov 07, 2019 | 11.43 | 11.80 | 11.10 | 11.67 | 801,606 | +0.18(+1.57%) |
Nov 06, 2019 | 11.62 | 11.78 | 11.44 | 11.49 | 665,635 | -0.16(-1.37%) |
Nov 05, 2019 | 11.50 | 11.87 | 11.39 | 11.65 | 540,789 | +0.15(+1.30%) |
Nov 04, 2019 | 11.63 | 11.68 | 11.21 | 11.50 | 635,611 | -0.08(-0.69%) |