Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.54 | 13.65 | 13.03 | 13.23 | 306,100 | -0.38(-2.79%) |
Jan 30, 2020 | 13.65 | 13.91 | 13.44 | 13.61 | 948,555 | -0.18(-1.31%) |
Jan 29, 2020 | 14.17 | 14.36 | 13.66 | 13.79 | 553,558 | -0.21(-1.50%) |
Jan 28, 2020 | 13.83 | 14.42 | 13.83 | 14.00 | 839,701 | +0.35(+2.56%) |
Jan 27, 2020 | 13.27 | 13.82 | 13.13 | 13.65 | 337,370 | +0.03(+0.22%) |
Jan 24, 2020 | 14.05 | 14.23 | 13.55 | 13.62 | 492,800 | -0.42(-2.99%) |
Jan 23, 2020 | 14.47 | 14.59 | 13.99 | 14.04 | 558,866 | -0.60(-4.07%) |
Jan 22, 2020 | 14.66 | 14.84 | 14.40 | 14.63 | 811,560 | -0.01(-0.03%) |
Jan 21, 2020 | 14.97 | 15.52 | 14.58 | 14.64 | 826,331 | -0.39(-2.59%) |
Jan 17, 2020 | 16.08 | 16.15 | 15.03 | 15.03 | 645,600 | -0.96(-6.00%) |
Jan 16, 2020 | 16.92 | 17.11 | 15.93 | 15.99 | 651,390 | -0.74(-4.42%) |
Jan 15, 2020 | 16.94 | 17.23 | 16.54 | 16.73 | 1,125,468 | -0.07(-0.42%) |
Jan 14, 2020 | 16.18 | 17.12 | 15.87 | 16.80 | 1,113,266 | +0.61(+3.77%) |
Jan 13, 2020 | 16.63 | 16.63 | 15.51 | 16.19 | 600,058 | -0.33(-2.00%) |
Jan 10, 2020 | 16.97 | 17.24 | 16.50 | 16.52 | 467,700 | -0.45(-2.65%) |
Jan 09, 2020 | 17.94 | 17.94 | 16.78 | 16.97 | 432,840 | -0.81(-4.56%) |
Jan 08, 2020 | 17.18 | 17.93 | 17.09 | 17.78 | 696,125 | +0.55(+3.19%) |
Jan 07, 2020 | 16.95 | 17.37 | 16.47 | 17.23 | 698,439 | +0.37(+2.19%) |
Jan 06, 2020 | 15.82 | 17.00 | 15.51 | 16.86 | 734,174 | +0.81(+5.05%) |
Jan 03, 2020 | 16.03 | 16.68 | 15.83 | 16.05 | 865,000 | -0.36(-2.19%) |
Jan 02, 2020 | 16.71 | 16.78 | 15.91 | 16.41 | 1,245,974 | -0.06(-0.36%) |
Dec 31, 2019 | 16.07 | 16.53 | 16.02 | 16.47 | 447,800 | +0.38(+2.36%) |
Dec 30, 2019 | 16.55 | 16.60 | 15.96 | 16.09 | 817,384 | -0.42(-2.54%) |
Dec 27, 2019 | 16.06 | 16.64 | 15.65 | 16.51 | 762,900 | +0.51(+3.19%) |
Dec 26, 2019 | 17.08 | 17.15 | 15.68 | 16.00 | 827,780 | -0.79(-4.71%) |
Dec 24, 2019 | 15.97 | 16.85 | 15.82 | 16.79 | 481,600 | +0.85(+5.33%) |
Dec 23, 2019 | 15.36 | 15.95 | 15.05 | 15.94 | 506,690 | +0.74(+4.87%) |
Dec 20, 2019 | 15.00 | 15.36 | 14.41 | 15.20 | 1,801,900 | +0.20(+1.33%) |
Dec 19, 2019 | 15.13 | 15.72 | 14.98 | 15.00 | 1,005,263 | -0.20(-1.32%) |
Dec 18, 2019 | 15.30 | 15.50 | 14.90 | 15.20 | 368,737 | -0.17(-1.11%) |
Dec 17, 2019 | 15.63 | 15.83 | 14.90 | 15.37 | 563,761 | -0.24(-1.54%) |
Dec 16, 2019 | 15.64 | 16.15 | 15.49 | 15.61 | 585,066 | +0.16(+1.04%) |
Dec 13, 2019 | 16.03 | 16.22 | 15.31 | 15.45 | 419,200 | -0.54(-3.38%) |
Dec 12, 2019 | 15.73 | 16.40 | 15.63 | 15.99 | 621,710 | +0.29(+1.85%) |
Dec 11, 2019 | 14.85 | 15.86 | 14.85 | 15.70 | 1,201,278 | +0.82(+5.51%) |
Dec 10, 2019 | 14.91 | 15.18 | 14.75 | 14.88 | 844,041 | +0.21(+1.43%) |
Dec 09, 2019 | 13.94 | 15.04 | 13.94 | 14.67 | 775,647 | +0.68(+4.86%) |
Dec 06, 2019 | 13.74 | 14.09 | 13.57 | 13.99 | 529,000 | +0.31(+2.27%) |
Dec 05, 2019 | 14.15 | 14.39 | 13.59 | 13.68 | 410,999 | -0.47(-3.32%) |
Dec 04, 2019 | 13.96 | 14.48 | 13.84 | 14.15 | 499,155 | +0.32(+2.31%) |
Dec 03, 2019 | 13.41 | 13.88 | 13.27 | 13.83 | 478,218 | +0.26(+1.92%) |
Dec 02, 2019 | 14.09 | 14.23 | 13.37 | 13.57 | 813,394 | -0.64(-4.50%) |
Nov 29, 2019 | 13.96 | 14.27 | 13.96 | 14.21 | 641,700 | +0.19(+1.36%) |
Nov 27, 2019 | 13.90 | 14.14 | 13.79 | 14.02 | 992,600 | +0.15(+1.08%) |
Nov 26, 2019 | 14.02 | 14.11 | 13.76 | 13.87 | 633,528 | -0.14(-1.00%) |
Nov 25, 2019 | 14.07 | 14.38 | 13.95 | 14.01 | 640,113 | +0.17(+1.23%) |
Nov 22, 2019 | 13.81 | 13.90 | 13.55 | 13.84 | 244,600 | +0.10(+0.73%) |
Nov 21, 2019 | 14.29 | 14.29 | 13.52 | 13.74 | 287,678 | -0.48(-3.38%) |
Nov 20, 2019 | 13.85 | 14.46 | 13.78 | 14.22 | 721,596 | -0.04(-0.28%) |
Nov 19, 2019 | 13.86 | 14.56 | 13.78 | 14.26 | 817,093 | +0.50(+3.63%) |
Nov 18, 2019 | 13.18 | 13.85 | 13.13 | 13.76 | 410,691 | +0.56(+4.28%) |
Nov 15, 2019 | 13.32 | 13.64 | 13.10 | 13.20 | 318,500 | -0.01(-0.08%) |
Nov 14, 2019 | 13.03 | 13.34 | 12.87 | 13.21 | 443,231 | +0.10(+0.76%) |
Nov 13, 2019 | 12.86 | 13.40 | 12.73 | 13.11 | 332,595 | +0.11(+0.81%) |
Nov 12, 2019 | 13.03 | 13.35 | 12.81 | 13.00 | 363,381 | -0.05(-0.38%) |
Nov 11, 2019 | 13.21 | 13.65 | 12.87 | 13.05 | 378,054 | -0.35(-2.61%) |
Nov 08, 2019 | 12.63 | 13.45 | 12.52 | 13.40 | 545,300 | -0.12(-0.89%) |
Nov 07, 2019 | 12.58 | 14.04 | 12.58 | 13.52 | 1,066,091 | +1.36(+11.18%) |
Nov 06, 2019 | 12.64 | 12.64 | 12.01 | 12.16 | 596,278 | -0.48(-3.80%) |
Nov 05, 2019 | 12.41 | 12.87 | 12.10 | 12.64 | 1,002,278 | +0.25(+1.98%) |
Nov 04, 2019 | 12.20 | 12.56 | 11.89 | 12.39 | 399,334 | +0.28(+2.27%) |