Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.11 | 13.45 | 12.88 | 13.06 | 559,581 | -0.29(-2.19%) |
Jan 30, 2020 | 13.34 | 13.54 | 13.10 | 13.36 | 441,056 | -0.11(-0.80%) |
Jan 29, 2020 | 13.79 | 13.79 | 13.29 | 13.46 | 659,584 | -0.31(-2.29%) |
Jan 28, 2020 | 13.66 | 14.03 | 13.66 | 13.78 | 387,350 | +0.25(+1.87%) |
Jan 27, 2020 | 13.38 | 13.78 | 13.16 | 13.53 | 604,649 | -0.09(-0.68%) |
Jan 24, 2020 | 14.22 | 14.22 | 13.31 | 13.62 | 1,015,266 | -0.43(-3.06%) |
Jan 23, 2020 | 14.47 | 14.49 | 14.02 | 14.05 | 577,343 | -0.46(-3.18%) |
Jan 22, 2020 | 15.12 | 15.12 | 14.39 | 14.51 | 638,250 | -0.35(-2.38%) |
Jan 21, 2020 | 14.98 | 15.03 | 14.65 | 14.86 | 715,618 | -0.12(-0.82%) |
Jan 17, 2020 | 15.07 | 15.10 | 14.79 | 14.99 | 438,108 | +0.15(+0.98%) |
Jan 16, 2020 | 14.99 | 15.12 | 14.62 | 14.84 | 680,563 | -0.05(-0.36%) |
Jan 15, 2020 | 14.47 | 15.05 | 14.45 | 14.89 | 417,682 | +0.41(+2.86%) |
Jan 14, 2020 | 14.46 | 14.60 | 14.30 | 14.48 | 492,543 | +0.03(+0.21%) |
Jan 13, 2020 | 14.45 | 14.60 | 14.16 | 14.45 | 891,773 | -0.07(-0.48%) |
Jan 10, 2020 | 14.56 | 14.78 | 14.12 | 14.52 | 769,456 | -0.15(-1.00%) |
Jan 09, 2020 | 14.94 | 15.04 | 14.42 | 14.66 | 769,775 | -0.22(-1.45%) |
Jan 08, 2020 | 15.88 | 16.06 | 14.72 | 14.88 | 553,381 | -1.01(-6.38%) |
Jan 07, 2020 | 16.00 | 16.24 | 15.76 | 15.89 | 450,702 | -0.11(-0.67%) |
Jan 06, 2020 | 16.13 | 16.26 | 15.73 | 16.00 | 786,345 | -0.09(-0.57%) |
Jan 03, 2020 | 16.25 | 16.30 | 15.88 | 16.09 | 635,745 | +0.10(+0.62%) |
Jan 02, 2020 | 16.51 | 16.58 | 15.85 | 15.99 | 604,198 | -0.48(-2.89%) |
Dec 31, 2019 | 16.09 | 16.63 | 16.03 | 16.47 | 850,308 | +0.30(+1.85%) |
Dec 30, 2019 | 16.01 | 16.18 | 15.73 | 16.17 | 565,140 | +0.14(+0.86%) |
Dec 27, 2019 | 15.95 | 16.14 | 15.82 | 16.03 | 1,025,812 | +0.18(+1.16%) |
Dec 26, 2019 | 15.68 | 16.01 | 15.61 | 15.85 | 499,226 | +0.13(+0.83%) |
Dec 24, 2019 | 15.14 | 15.75 | 15.09 | 15.71 | 662,175 | +0.60(+3.96%) |
Dec 23, 2019 | 14.65 | 15.24 | 14.51 | 15.12 | 737,906 | +0.53(+3.63%) |
Dec 20, 2019 | 14.12 | 14.64 | 14.05 | 14.59 | 1,079,192 | +0.44(+3.09%) |
Dec 19, 2019 | 14.48 | 14.56 | 14.11 | 14.15 | 597,176 | -0.38(-2.59%) |
Dec 18, 2019 | 14.29 | 14.67 | 14.19 | 14.52 | 821,489 | +0.25(+1.78%) |
Dec 17, 2019 | 14.38 | 14.55 | 14.22 | 14.27 | 679,666 | -0.06(-0.43%) |
Dec 16, 2019 | 14.38 | 14.46 | 14.09 | 14.33 | 772,395 | +0.05(+0.32%) |
Dec 13, 2019 | 14.19 | 14.46 | 13.97 | 14.29 | 1,193,634 | +0.23(+1.64%) |
Dec 12, 2019 | 14.22 | 14.59 | 13.98 | 14.06 | 7,341,394 | -0.21(-1.51%) |
Dec 11, 2019 | 14.17 | 14.39 | 13.91 | 14.27 | 919,334 | +0.29(+2.09%) |
Dec 10, 2019 | 13.89 | 14.21 | 13.45 | 13.98 | 840,011 | +0.05(+0.39%) |
Dec 09, 2019 | 14.47 | 14.47 | 13.76 | 13.93 | 1,053,937 | -1.21(-7.97%) |
Dec 06, 2019 | 14.44 | 15.25 | 14.44 | 15.13 | 240,992 | +0.68(+4.73%) |
Dec 05, 2019 | 14.90 | 15.05 | 14.29 | 14.45 | 339,012 | -0.42(-2.84%) |
Dec 04, 2019 | 15.10 | 15.21 | 14.68 | 14.87 | 294,983 | -0.08(-0.51%) |
Dec 03, 2019 | 14.93 | 15.22 | 14.71 | 14.95 | 189,217 | -0.16(-1.07%) |
Dec 02, 2019 | 14.92 | 15.22 | 14.45 | 15.11 | 235,315 | +0.24(+1.60%) |
Nov 29, 2019 | 14.47 | 15.15 | 14.22 | 14.87 | 176,154 | +0.35(+2.38%) |
Nov 27, 2019 | 15.05 | 15.29 | 14.45 | 14.52 | 129,674 | -0.56(-3.72%) |
Nov 26, 2019 | 15.23 | 15.23 | 14.75 | 15.09 | 484,632 | -0.20(-1.31%) |
Nov 25, 2019 | 14.71 | 15.40 | 14.65 | 15.28 | 186,707 | +0.55(+3.70%) |
Nov 22, 2019 | 14.72 | 14.79 | 14.51 | 14.74 | 225,108 | +0.08(+0.58%) |
Nov 21, 2019 | 14.39 | 14.72 | 14.10 | 14.65 | 398,473 | +0.43(+3.02%) |
Nov 20, 2019 | 14.52 | 14.76 | 14.19 | 14.22 | 387,346 | -0.30(-2.06%) |
Nov 19, 2019 | 14.67 | 14.89 | 14.39 | 14.52 | 267,557 | -0.13(-0.89%) |
Nov 18, 2019 | 15.13 | 15.13 | 14.57 | 14.65 | 493,912 | -0.51(-3.34%) |
Nov 15, 2019 | 15.27 | 15.54 | 14.91 | 15.16 | 184,102 | +0.00(+0.00%) |
Nov 14, 2019 | 15.18 | 15.30 | 14.94 | 15.16 | 159,583 | +0.03(+0.20%) |
Nov 13, 2019 | 14.81 | 15.31 | 14.80 | 15.13 | 267,173 | +0.19(+1.26%) |
Nov 12, 2019 | 15.03 | 15.47 | 14.85 | 14.94 | 178,102 | +0.07(+0.46%) |
Nov 11, 2019 | 14.76 | 14.95 | 14.47 | 14.87 | 276,655 | +0.00(+0.00%) |
Nov 08, 2019 | 14.04 | 15.63 | 13.80 | 14.87 | 883,690 | +0.98(+7.07%) |
Nov 07, 2019 | 13.95 | 14.60 | 13.79 | 13.89 | 448,860 | +0.07(+0.49%) |
Nov 06, 2019 | 14.45 | 14.54 | 13.67 | 13.82 | 371,661 | -0.69(-4.73%) |
Nov 05, 2019 | 14.55 | 14.76 | 14.12 | 14.51 | 263,721 | +0.02(+0.10%) |
Nov 04, 2019 | 14.74 | 14.82 | 14.47 | 14.50 | 221,151 | -0.02(-0.16%) |