Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.41 | 14.76 | 13.90 | 14.21 | 56,380 | -0.32(-2.20%) |
Jan 30, 2020 | 14.09 | 14.59 | 14.09 | 14.53 | 53,627 | +0.26(+1.83%) |
Jan 29, 2020 | 14.33 | 14.81 | 14.23 | 14.27 | 40,404 | -0.11(-0.74%) |
Jan 28, 2020 | 14.34 | 14.58 | 14.28 | 14.37 | 23,367 | +0.22(+1.57%) |
Jan 27, 2020 | 14.64 | 14.84 | 14.15 | 14.15 | 30,413 | -0.81(-5.43%) |
Jan 24, 2020 | 15.15 | 15.15 | 14.84 | 14.96 | 36,724 | -0.14(-0.90%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.74 | 15.10 | 69,059 | -0.05(-0.32%) |
Jan 22, 2020 | 16.06 | 16.40 | 15.11 | 15.15 | 48,942 | -0.85(-5.32%) |
Jan 21, 2020 | 15.25 | 16.15 | 15.20 | 16.00 | 70,988 | +0.50(+3.24%) |
Jan 17, 2020 | 15.64 | 15.90 | 15.22 | 15.50 | 38,173 | +0.02(+0.12%) |
Jan 16, 2020 | 15.32 | 15.70 | 15.31 | 15.48 | 56,063 | +0.12(+0.76%) |
Jan 15, 2020 | 15.34 | 15.51 | 15.20 | 15.36 | 54,673 | +0.00(+0.00%) |
Jan 14, 2020 | 15.56 | 15.85 | 15.32 | 15.36 | 51,210 | -0.20(-1.30%) |
Jan 13, 2020 | 15.87 | 15.89 | 15.38 | 15.56 | 55,019 | -0.28(-1.77%) |
Jan 10, 2020 | 17.06 | 17.15 | 15.80 | 15.84 | 93,208 | -1.25(-7.30%) |
Jan 09, 2020 | 17.13 | 17.27 | 16.78 | 17.09 | 54,769 | -0.01(-0.06%) |
Jan 08, 2020 | 17.07 | 17.35 | 17.03 | 17.10 | 51,987 | +0.08(+0.45%) |
Jan 07, 2020 | 16.90 | 17.18 | 16.71 | 17.02 | 33,499 | +0.06(+0.34%) |
Jan 06, 2020 | 16.72 | 17.11 | 16.64 | 16.96 | 44,639 | +0.05(+0.29%) |
Jan 03, 2020 | 17.03 | 17.35 | 16.72 | 16.92 | 69,104 | -0.22(-1.30%) |
Jan 02, 2020 | 17.45 | 17.45 | 17.01 | 17.14 | 38,613 | -0.18(-1.06%) |
Dec 31, 2019 | 16.90 | 17.60 | 16.90 | 17.32 | 64,449 | +0.26(+1.53%) |
Dec 30, 2019 | 17.07 | 17.33 | 16.64 | 17.06 | 70,728 | -0.01(-0.06%) |
Dec 27, 2019 | 17.41 | 17.58 | 16.99 | 17.07 | 50,069 | -0.38(-2.16%) |
Dec 26, 2019 | 17.37 | 17.80 | 17.18 | 17.45 | 48,571 | +0.10(+0.56%) |
Dec 24, 2019 | 17.31 | 17.63 | 17.12 | 17.35 | 37,552 | +0.04(+0.22%) |
Dec 23, 2019 | 16.92 | 17.51 | 16.85 | 17.31 | 55,870 | +0.40(+2.34%) |
Dec 20, 2019 | 17.15 | 17.15 | 16.57 | 16.92 | 222,624 | -0.33(-1.91%) |
Dec 19, 2019 | 17.04 | 17.33 | 16.85 | 17.25 | 82,202 | +0.14(+0.79%) |
Dec 18, 2019 | 17.25 | 17.30 | 16.97 | 17.11 | 54,717 | -0.14(-0.78%) |
Dec 17, 2019 | 16.99 | 17.31 | 16.99 | 17.25 | 65,247 | +0.16(+0.96%) |
Dec 16, 2019 | 17.31 | 17.48 | 16.98 | 17.08 | 83,946 | -0.01(-0.06%) |
Dec 13, 2019 | 17.16 | 17.29 | 16.87 | 17.09 | 71,173 | -0.02(-0.11%) |
Dec 12, 2019 | 16.85 | 17.23 | 16.64 | 17.11 | 65,479 | +0.18(+1.09%) |
Dec 11, 2019 | 16.77 | 17.15 | 16.43 | 16.93 | 62,298 | +0.07(+0.40%) |
Dec 10, 2019 | 16.94 | 16.94 | 16.57 | 16.86 | 73,628 | -0.02(-0.11%) |
Dec 09, 2019 | 17.01 | 17.16 | 16.77 | 16.88 | 68,164 | -0.05(-0.29%) |
Dec 06, 2019 | 16.72 | 17.07 | 16.58 | 16.93 | 97,967 | +0.34(+2.04%) |
Dec 05, 2019 | 16.58 | 16.81 | 16.36 | 16.59 | 71,007 | +0.03(+0.18%) |
Dec 04, 2019 | 16.69 | 17.00 | 16.40 | 16.56 | 89,864 | +0.00(+0.00%) |
Dec 03, 2019 | 15.83 | 16.61 | 15.65 | 16.56 | 116,336 | +0.51(+3.19%) |
Dec 02, 2019 | 16.20 | 16.65 | 15.96 | 16.05 | 74,925 | -0.15(-0.95%) |
Nov 29, 2019 | 15.94 | 16.29 | 15.68 | 16.20 | 26,069 | +0.11(+0.66%) |
Nov 27, 2019 | 16.04 | 16.30 | 15.88 | 16.09 | 65,459 | +0.09(+0.54%) |
Nov 26, 2019 | 15.45 | 16.18 | 15.45 | 16.01 | 117,284 | +0.54(+3.50%) |
Nov 25, 2019 | 14.97 | 15.59 | 14.82 | 15.47 | 223,902 | +0.68(+4.57%) |
Nov 22, 2019 | 14.57 | 14.98 | 14.57 | 14.79 | 145,107 | +0.31(+2.13%) |
Nov 21, 2019 | 14.45 | 14.65 | 14.15 | 14.48 | 50,857 | +0.13(+0.87%) |
Nov 20, 2019 | 14.63 | 15.09 | 14.27 | 14.36 | 100,095 | -0.32(-2.17%) |
Nov 19, 2019 | 14.63 | 14.81 | 14.50 | 14.68 | 48,658 | +0.08(+0.53%) |
Nov 18, 2019 | 14.57 | 14.83 | 14.40 | 14.60 | 86,856 | +0.10(+0.67%) |
Nov 15, 2019 | 14.50 | 14.69 | 14.27 | 14.50 | 75,920 | +0.13(+0.87%) |
Nov 14, 2019 | 14.35 | 14.57 | 14.26 | 14.38 | 83,379 | +0.03(+0.20%) |
Nov 13, 2019 | 14.27 | 14.54 | 14.09 | 14.35 | 83,188 | -0.07(-0.47%) |
Nov 12, 2019 | 14.38 | 14.75 | 14.14 | 14.41 | 87,884 | +0.11(+0.74%) |
Nov 11, 2019 | 13.69 | 14.38 | 13.47 | 14.31 | 108,124 | +0.52(+3.78%) |
Nov 08, 2019 | 14.05 | 15.13 | 13.20 | 13.79 | 130,192 | -1.42(-9.33%) |
Nov 07, 2019 | 15.17 | 15.39 | 14.84 | 15.21 | 65,829 | +0.28(+1.88%) |
Nov 06, 2019 | 15.21 | 15.25 | 14.57 | 14.93 | 43,685 | -0.29(-1.90%) |
Nov 05, 2019 | 15.41 | 15.75 | 15.12 | 15.22 | 49,020 | -0.10(-0.63%) |
Nov 04, 2019 | 15.38 | 15.61 | 14.99 | 15.31 | 59,532 | +0.23(+1.54%) |