Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.51 | 15.76 | 14.99 | 15.08 | 98,700 | -0.56(-3.58%) |
Jan 30, 2020 | 15.73 | 16.12 | 15.00 | 15.64 | 71,247 | -0.20(-1.26%) |
Jan 29, 2020 | 16.39 | 16.39 | 15.80 | 15.84 | 54,338 | -0.53(-3.24%) |
Jan 28, 2020 | 16.44 | 16.67 | 16.31 | 16.37 | 52,902 | +0.00(+0.00%) |
Jan 27, 2020 | 16.05 | 16.70 | 15.80 | 16.37 | 195,354 | +0.12(+0.74%) |
Jan 24, 2020 | 16.19 | 16.43 | 16.02 | 16.25 | 142,600 | -0.08(-0.49%) |
Jan 23, 2020 | 16.37 | 16.44 | 16.12 | 16.33 | 229,724 | -0.13(-0.79%) |
Jan 22, 2020 | 16.43 | 16.68 | 16.27 | 16.46 | 352,683 | +0.01(+0.06%) |
Jan 21, 2020 | 16.41 | 16.69 | 16.29 | 16.45 | 103,816 | -0.02(-0.12%) |
Jan 17, 2020 | 16.60 | 16.66 | 16.25 | 16.47 | 86,700 | -0.04(-0.24%) |
Jan 16, 2020 | 16.15 | 16.57 | 16.12 | 16.51 | 216,839 | +0.29(+1.79%) |
Jan 15, 2020 | 16.16 | 16.29 | 16.08 | 16.22 | 237,410 | +0.06(+0.37%) |
Jan 14, 2020 | 16.23 | 16.43 | 16.08 | 16.16 | 105,673 | -0.18(-1.10%) |
Jan 13, 2020 | 16.00 | 16.58 | 15.83 | 16.34 | 165,596 | +0.31(+1.93%) |
Jan 10, 2020 | 16.07 | 16.22 | 15.97 | 16.03 | 139,000 | -0.07(-0.43%) |
Jan 09, 2020 | 16.10 | 16.27 | 16.01 | 16.10 | 427,645 | -0.04(-0.25%) |
Jan 08, 2020 | 16.19 | 16.51 | 16.02 | 16.14 | 715,362 | -0.09(-0.55%) |
Jan 07, 2020 | 16.30 | 16.42 | 16.01 | 16.23 | 239,400 | -0.20(-1.22%) |
Jan 06, 2020 | 16.59 | 16.67 | 16.27 | 16.43 | 170,161 | -0.25(-1.50%) |
Jan 03, 2020 | 16.17 | 16.81 | 16.13 | 16.68 | 248,800 | +0.36(+2.21%) |
Jan 02, 2020 | 16.09 | 16.37 | 15.81 | 16.32 | 159,151 | +0.27(+1.68%) |
Dec 31, 2019 | 15.71 | 16.15 | 15.65 | 16.05 | 245,200 | +0.31(+1.97%) |
Dec 30, 2019 | 15.54 | 15.97 | 15.34 | 15.74 | 112,668 | +0.18(+1.16%) |
Dec 27, 2019 | 15.49 | 15.79 | 15.18 | 15.56 | 303,800 | +0.01(+0.06%) |
Dec 26, 2019 | 15.57 | 15.67 | 15.42 | 15.55 | 299,456 | -0.06(-0.38%) |
Dec 24, 2019 | 15.44 | 15.82 | 15.41 | 15.61 | 126,500 | +0.14(+0.90%) |
Dec 23, 2019 | 16.16 | 16.27 | 15.12 | 15.47 | 343,248 | -0.55(-3.43%) |
Dec 20, 2019 | 15.97 | 16.71 | 15.85 | 16.02 | 2,855,600 | +0.05(+0.31%) |
Dec 19, 2019 | 15.45 | 16.37 | 15.36 | 15.97 | 379,425 | +0.66(+4.31%) |
Dec 18, 2019 | 14.84 | 15.82 | 14.79 | 15.31 | 471,133 | +0.51(+3.45%) |
Dec 17, 2019 | 13.72 | 15.15 | 13.69 | 14.80 | 845,058 | +1.18(+8.66%) |
Dec 16, 2019 | 14.04 | 14.73 | 13.52 | 13.62 | 414,638 | -0.53(-3.75%) |
Dec 13, 2019 | 14.47 | 14.91 | 13.75 | 14.15 | 275,800 | -0.32(-2.21%) |
Dec 12, 2019 | 14.67 | 14.90 | 14.39 | 14.47 | 150,694 | -0.15(-1.03%) |
Dec 11, 2019 | 14.40 | 14.95 | 14.26 | 14.62 | 174,477 | +0.14(+0.97%) |
Dec 10, 2019 | 14.20 | 14.76 | 14.12 | 14.48 | 190,843 | +0.23(+1.61%) |
Dec 09, 2019 | 14.78 | 15.04 | 14.21 | 14.25 | 316,444 | -0.53(-3.59%) |
Dec 06, 2019 | 13.54 | 16.94 | 13.54 | 14.78 | 1,023,800 | +1.16(+8.52%) |
Dec 05, 2019 | 14.73 | 14.88 | 12.92 | 13.62 | 713,320 | -1.19(-8.04%) |
Dec 04, 2019 | 16.05 | 16.10 | 14.61 | 14.81 | 382,297 | -1.19(-7.44%) |
Dec 03, 2019 | 16.54 | 16.99 | 15.02 | 16.00 | 479,203 | -0.80(-4.76%) |
Dec 02, 2019 | 17.30 | 17.35 | 16.70 | 16.80 | 232,724 | -0.42(-2.44%) |
Nov 29, 2019 | 17.39 | 17.50 | 17.11 | 17.22 | 36,100 | -0.03(-0.17%) |
Nov 27, 2019 | 17.00 | 17.38 | 16.95 | 17.25 | 121,200 | +0.23(+1.35%) |
Nov 26, 2019 | 16.86 | 17.44 | 16.86 | 17.02 | 264,790 | +0.02(+0.12%) |
Nov 25, 2019 | 16.83 | 17.46 | 16.80 | 17.00 | 291,262 | +0.11(+0.65%) |
Nov 22, 2019 | 16.96 | 17.12 | 16.84 | 16.89 | 85,500 | -0.01(-0.06%) |
Nov 21, 2019 | 17.00 | 17.00 | 16.76 | 16.90 | 57,275 | -0.10(-0.59%) |
Nov 20, 2019 | 17.12 | 17.43 | 16.65 | 17.00 | 121,510 | +0.07(+0.41%) |
Nov 19, 2019 | 17.05 | 17.05 | 16.79 | 16.93 | 48,257 | -0.17(-0.99%) |
Nov 18, 2019 | 17.41 | 17.55 | 17.01 | 17.10 | 101,959 | -0.37(-2.12%) |
Nov 15, 2019 | 17.55 | 17.55 | 17.23 | 17.47 | 184,000 | -0.05(-0.29%) |
Nov 14, 2019 | 17.14 | 17.55 | 16.95 | 17.52 | 108,983 | +0.50(+2.94%) |
Nov 13, 2019 | 16.69 | 17.15 | 16.47 | 17.02 | 67,533 | +0.18(+1.07%) |
Nov 12, 2019 | 16.77 | 16.92 | 16.51 | 16.84 | 60,077 | +0.08(+0.48%) |
Nov 11, 2019 | 16.60 | 16.82 | 16.36 | 16.76 | 104,684 | +0.18(+1.09%) |
Nov 08, 2019 | 16.50 | 16.80 | 16.41 | 16.58 | 226,400 | +0.03(+0.18%) |
Nov 07, 2019 | 16.27 | 16.73 | 16.25 | 16.55 | 193,518 | +0.25(+1.53%) |
Nov 06, 2019 | 16.18 | 16.45 | 15.76 | 16.30 | 143,175 | +0.24(+1.49%) |
Nov 05, 2019 | 15.95 | 16.22 | 15.56 | 16.06 | 132,865 | +0.19(+1.20%) |
Nov 04, 2019 | 16.06 | 16.30 | 15.51 | 15.87 | 208,288 | -0.27(-1.67%) |