Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.80 | 15.89 | 14.98 | 14.98 | 825,832 | -0.54(-3.49%) |
Jan 30, 2020 | 14.89 | 15.62 | 14.89 | 15.53 | 680,226 | +0.27(+1.78%) |
Jan 29, 2020 | 15.43 | 15.71 | 15.16 | 15.25 | 784,756 | -0.18(-1.17%) |
Jan 28, 2020 | 14.53 | 15.53 | 14.53 | 15.43 | 1,355,854 | +1.17(+8.23%) |
Jan 27, 2020 | 14.53 | 15.07 | 13.99 | 14.26 | 772,619 | -0.90(-5.95%) |
Jan 24, 2020 | 15.80 | 15.80 | 14.62 | 15.16 | 833,720 | -0.36(-2.33%) |
Jan 23, 2020 | 15.71 | 15.71 | 14.98 | 15.53 | 903,675 | -0.27(-1.71%) |
Jan 22, 2020 | 16.88 | 16.88 | 15.62 | 15.80 | 721,668 | -0.81(-4.89%) |
Jan 21, 2020 | 17.15 | 17.24 | 16.52 | 16.61 | 616,974 | -0.45(-2.65%) |
Jan 17, 2020 | 18.50 | 18.59 | 16.97 | 17.06 | 762,063 | -0.63(-3.57%) |
Jan 16, 2020 | 18.23 | 18.32 | 17.69 | 17.69 | 574,648 | -0.36(-2.00%) |
Jan 15, 2020 | 18.14 | 18.32 | 17.60 | 18.05 | 618,393 | -0.09(-0.50%) |
Jan 14, 2020 | 18.23 | 18.50 | 17.96 | 18.14 | 1,109,031 | +0.09(+0.50%) |
Jan 13, 2020 | 18.50 | 18.59 | 17.69 | 18.05 | 519,953 | -0.45(-2.44%) |
Jan 10, 2020 | 19.05 | 19.32 | 18.32 | 18.50 | 502,089 | -0.81(-4.21%) |
Jan 09, 2020 | 18.68 | 19.41 | 18.14 | 19.32 | 625,588 | +0.45(+2.39%) |
Jan 08, 2020 | 20.49 | 20.58 | 18.68 | 18.86 | 663,520 | -1.35(-6.70%) |
Jan 07, 2020 | 20.76 | 20.76 | 19.95 | 20.22 | 436,908 | -0.45(-2.18%) |
Jan 06, 2020 | 21.03 | 21.12 | 20.49 | 20.67 | 622,987 | -0.18(-0.87%) |
Jan 03, 2020 | 21.21 | 21.30 | 20.58 | 20.85 | 938,935 | +0.72(+3.59%) |
Jan 02, 2020 | 20.94 | 21.12 | 19.95 | 20.13 | 552,721 | -0.99(-4.70%) |
Dec 31, 2019 | 20.13 | 21.21 | 19.86 | 21.12 | 589,079 | +0.36(+1.74%) |
Dec 30, 2019 | 21.30 | 21.57 | 20.58 | 20.76 | 697,196 | -0.45(-2.13%) |
Dec 27, 2019 | 21.75 | 21.93 | 21.03 | 21.21 | 684,833 | -0.36(-1.67%) |
Dec 26, 2019 | 20.76 | 21.57 | 20.76 | 21.57 | 418,580 | +0.81(+3.91%) |
Dec 24, 2019 | 20.67 | 20.94 | 20.58 | 20.76 | 379,392 | +0.18(+0.88%) |
Dec 23, 2019 | 19.86 | 20.67 | 19.50 | 20.58 | 1,269,054 | +0.63(+3.17%) |
Dec 20, 2019 | 19.95 | 20.22 | 19.32 | 19.95 | 2,554,872 | +0.36(+1.84%) |
Dec 19, 2019 | 18.77 | 20.31 | 18.59 | 19.59 | 1,143,760 | +0.99(+5.34%) |
Dec 18, 2019 | 18.14 | 19.05 | 18.05 | 18.59 | 942,581 | +0.00(+0.00%) |
Dec 17, 2019 | 17.60 | 19.05 | 17.60 | 18.59 | 1,344,333 | +1.35(+7.85%) |
Dec 16, 2019 | 17.24 | 17.69 | 17.06 | 17.24 | 534,001 | +0.27(+1.60%) |
Dec 13, 2019 | 17.24 | 17.47 | 16.88 | 16.97 | 609,387 | -0.18(-1.05%) |
Dec 12, 2019 | 16.34 | 17.24 | 16.34 | 17.15 | 635,262 | +0.81(+4.97%) |
Dec 11, 2019 | 16.43 | 16.70 | 16.07 | 16.34 | 691,978 | -0.27(-1.63%) |
Dec 10, 2019 | 16.79 | 17.15 | 16.43 | 16.61 | 584,595 | -0.27(-1.60%) |
Dec 09, 2019 | 16.34 | 17.24 | 16.34 | 16.88 | 628,102 | +0.36(+2.19%) |
Dec 06, 2019 | 16.25 | 16.88 | 16.07 | 16.52 | 888,638 | +0.27(+1.67%) |
Dec 05, 2019 | 17.33 | 17.51 | 15.89 | 16.25 | 1,239,817 | -1.26(-7.22%) |
Dec 04, 2019 | 16.88 | 17.51 | 16.70 | 17.51 | 458,515 | +0.81(+4.87%) |
Dec 03, 2019 | 16.43 | 16.88 | 15.98 | 16.70 | 499,210 | +0.27(+1.65%) |
Dec 02, 2019 | 16.43 | 16.70 | 15.98 | 16.43 | 543,542 | +0.36(+2.25%) |
Nov 29, 2019 | 16.34 | 16.61 | 15.98 | 16.07 | 184,926 | -0.54(-3.26%) |
Nov 27, 2019 | 16.52 | 16.70 | 15.98 | 16.61 | 456,400 | +0.18(+1.10%) |
Nov 26, 2019 | 16.61 | 16.97 | 16.25 | 16.43 | 528,658 | -0.27(-1.62%) |
Nov 25, 2019 | 17.24 | 17.42 | 16.52 | 16.70 | 481,359 | -0.45(-2.63%) |
Nov 22, 2019 | 17.51 | 17.96 | 17.10 | 17.15 | 643,753 | -0.54(-3.06%) |
Nov 21, 2019 | 17.78 | 17.87 | 16.97 | 17.69 | 424,333 | +0.18(+1.03%) |
Nov 20, 2019 | 16.34 | 17.78 | 16.34 | 17.51 | 786,128 | +0.99(+6.01%) |
Nov 19, 2019 | 17.06 | 17.15 | 16.34 | 16.52 | 738,791 | -0.81(-4.69%) |
Nov 18, 2019 | 18.14 | 18.14 | 17.06 | 17.33 | 444,462 | -0.72(-4.00%) |
Nov 15, 2019 | 18.32 | 18.41 | 17.96 | 18.05 | 403,554 | +0.18(+1.01%) |
Nov 14, 2019 | 18.14 | 18.77 | 17.69 | 17.87 | 442,733 | -0.45(-2.46%) |
Nov 13, 2019 | 18.23 | 19.23 | 17.96 | 18.32 | 804,224 | -0.72(-3.79%) |
Nov 12, 2019 | 18.23 | 20.13 | 17.96 | 19.05 | 1,134,903 | +0.36(+1.93%) |
Nov 11, 2019 | 18.96 | 19.23 | 18.59 | 18.68 | 673,455 | -0.45(-2.36%) |
Nov 08, 2019 | 19.05 | 19.59 | 18.86 | 19.14 | 570,700 | -0.27(-1.40%) |
Nov 07, 2019 | 19.05 | 19.50 | 18.77 | 19.41 | 697,968 | +0.81(+4.37%) |
Nov 06, 2019 | 19.68 | 19.86 | 18.50 | 18.59 | 551,229 | -1.26(-6.36%) |
Nov 05, 2019 | 19.41 | 19.95 | 19.32 | 19.86 | 542,605 | +0.81(+4.27%) |
Nov 04, 2019 | 18.96 | 19.68 | 18.77 | 19.05 | 707,799 | +0.45(+2.43%) |