Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.50 | 16.04 | 15.50 | 15.68 | 1,135,100 | +0.16(+1.03%) |
Jan 30, 2020 | 15.72 | 15.72 | 15.18 | 15.52 | 556,673 | -0.19(-1.21%) |
Jan 29, 2020 | 15.74 | 15.77 | 15.48 | 15.71 | 505,587 | +0.05(+0.32%) |
Jan 28, 2020 | 15.41 | 15.80 | 15.41 | 15.66 | 460,616 | +0.32(+2.09%) |
Jan 27, 2020 | 15.32 | 15.48 | 14.85 | 15.34 | 588,012 | +0.42(+2.82%) |
Jan 24, 2020 | 15.02 | 15.21 | 14.78 | 14.92 | 367,600 | -0.10(-0.67%) |
Jan 23, 2020 | 15.45 | 15.49 | 15.01 | 15.02 | 407,624 | -0.48(-3.10%) |
Jan 22, 2020 | 16.04 | 16.04 | 15.46 | 15.50 | 748,900 | -0.36(-2.27%) |
Jan 21, 2020 | 15.07 | 15.94 | 15.03 | 15.86 | 771,960 | +0.72(+4.76%) |
Jan 17, 2020 | 14.98 | 15.37 | 14.90 | 15.14 | 634,900 | +0.39(+2.64%) |
Jan 16, 2020 | 14.83 | 15.04 | 14.74 | 14.75 | 596,722 | +0.03(+0.20%) |
Jan 15, 2020 | 15.07 | 15.30 | 14.44 | 14.72 | 759,497 | -0.40(-2.65%) |
Jan 14, 2020 | 15.39 | 15.44 | 14.86 | 15.12 | 577,156 | -0.27(-1.75%) |
Jan 13, 2020 | 15.25 | 15.90 | 15.12 | 15.39 | 1,258,043 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.49 | 15.16 | 15.33 | 280,500 | -0.13(-0.84%) |
Jan 09, 2020 | 15.29 | 15.60 | 15.01 | 15.46 | 520,518 | +0.27(+1.78%) |
Jan 08, 2020 | 14.85 | 15.23 | 14.81 | 15.19 | 718,420 | +0.33(+2.22%) |
Jan 07, 2020 | 15.53 | 15.60 | 14.20 | 14.86 | 1,749,200 | -0.82(-5.23%) |
Jan 06, 2020 | 15.67 | 15.89 | 15.57 | 15.68 | 322,058 | -0.03(-0.19%) |
Jan 03, 2020 | 15.52 | 15.84 | 15.40 | 15.71 | 342,800 | +0.01(+0.06%) |
Jan 02, 2020 | 16.23 | 16.24 | 15.64 | 15.70 | 470,367 | -0.43(-2.67%) |
Dec 31, 2019 | 15.57 | 16.23 | 15.52 | 16.13 | 731,600 | +0.41(+2.61%) |
Dec 30, 2019 | 15.89 | 15.89 | 15.41 | 15.72 | 366,599 | -0.24(-1.50%) |
Dec 27, 2019 | 15.85 | 16.12 | 15.70 | 15.96 | 568,400 | +0.22(+1.40%) |
Dec 26, 2019 | 15.84 | 15.99 | 15.50 | 15.74 | 604,635 | -0.07(-0.44%) |
Dec 24, 2019 | 15.63 | 15.81 | 15.54 | 15.81 | 295,500 | +0.12(+0.76%) |
Dec 23, 2019 | 15.77 | 15.87 | 15.54 | 15.69 | 466,160 | -0.08(-0.51%) |
Dec 20, 2019 | 15.41 | 15.92 | 15.16 | 15.77 | 602,200 | +0.50(+3.27%) |
Dec 19, 2019 | 15.48 | 15.60 | 15.01 | 15.27 | 745,047 | -0.17(-1.10%) |
Dec 18, 2019 | 15.72 | 15.89 | 15.11 | 15.44 | 584,489 | -0.31(-1.97%) |
Dec 17, 2019 | 15.49 | 15.83 | 15.21 | 15.75 | 719,290 | +0.25(+1.61%) |
Dec 16, 2019 | 15.61 | 16.07 | 15.37 | 15.50 | 1,494,504 | +0.66(+4.45%) |
Dec 13, 2019 | 14.75 | 15.11 | 14.63 | 14.84 | 1,025,400 | +0.09(+0.61%) |
Dec 12, 2019 | 14.65 | 15.03 | 14.59 | 14.75 | 507,369 | +0.06(+0.41%) |
Dec 11, 2019 | 14.83 | 14.92 | 14.57 | 14.69 | 443,839 | -0.15(-1.01%) |
Dec 10, 2019 | 15.17 | 15.21 | 14.80 | 14.84 | 549,523 | -0.32(-2.11%) |
Dec 09, 2019 | 15.26 | 15.36 | 15.00 | 15.16 | 364,691 | -0.10(-0.66%) |
Dec 06, 2019 | 15.13 | 15.38 | 15.09 | 15.26 | 1,151,200 | +0.35(+2.35%) |
Dec 05, 2019 | 15.60 | 15.77 | 14.79 | 14.91 | 1,181,986 | -0.67(-4.30%) |
Dec 04, 2019 | 15.72 | 15.86 | 15.38 | 15.58 | 603,795 | +0.02(+0.13%) |
Dec 03, 2019 | 15.99 | 16.00 | 15.01 | 15.56 | 3,057,146 | -0.54(-3.35%) |
Dec 02, 2019 | 16.60 | 16.66 | 16.21 | 16.10 | 439,775 | -0.47(-2.84%) |
Nov 29, 2019 | 16.40 | 16.81 | 16.24 | 16.57 | 343,000 | +0.18(+1.10%) |
Nov 27, 2019 | 16.44 | 16.55 | 16.28 | 16.39 | 563,700 | -0.03(-0.18%) |
Nov 26, 2019 | 16.51 | 16.70 | 16.22 | 16.42 | 479,649 | -0.05(-0.30%) |
Nov 25, 2019 | 16.67 | 16.93 | 16.43 | 16.47 | 1,133,094 | -0.27(-1.61%) |
Nov 22, 2019 | 16.98 | 17.10 | 16.65 | 16.74 | 315,200 | -0.11(-0.65%) |
Nov 21, 2019 | 17.10 | 17.29 | 16.71 | 16.85 | 255,353 | -0.29(-1.69%) |
Nov 20, 2019 | 17.14 | 17.41 | 16.92 | 17.14 | 566,447 | -0.12(-0.70%) |
Nov 19, 2019 | 17.14 | 17.74 | 17.07 | 17.26 | 928,637 | +0.47(+2.80%) |
Nov 18, 2019 | 16.42 | 17.00 | 16.42 | 16.79 | 1,110,569 | +0.41(+2.50%) |
Nov 15, 2019 | 16.52 | 16.90 | 16.08 | 16.38 | 682,400 | -0.01(-0.06%) |
Nov 14, 2019 | 17.15 | 17.73 | 16.25 | 16.39 | 949,478 | -0.70(-4.10%) |
Nov 13, 2019 | 17.61 | 17.75 | 16.92 | 17.09 | 1,254,791 | -1.35(-7.32%) |
Nov 12, 2019 | 16.87 | 18.48 | 16.78 | 18.44 | 1,389,832 | +1.64(+9.76%) |
Nov 11, 2019 | 17.15 | 17.15 | 16.44 | 16.80 | 554,612 | -0.32(-1.87%) |
Nov 08, 2019 | 17.20 | 17.63 | 16.90 | 17.12 | 515,400 | -0.17(-0.98%) |
Nov 07, 2019 | 19.75 | 19.96 | 16.86 | 17.29 | 2,102,708 | -0.60(-3.35%) |
Nov 06, 2019 | 17.46 | 17.97 | 17.45 | 17.89 | 485,711 | +0.52(+2.99%) |
Nov 05, 2019 | 17.89 | 18.22 | 17.28 | 17.37 | 297,751 | -0.47(-2.63%) |
Nov 04, 2019 | 17.45 | 18.15 | 17.45 | 17.84 | 475,095 | +0.44(+2.53%) |