Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.49 | 14.73 | 13.94 | 13.98 | 43,049 | -0.61(-4.18%) |
Jan 30, 2020 | 14.30 | 14.64 | 13.95 | 14.59 | 61,527 | +0.20(+1.41%) |
Jan 29, 2020 | 14.81 | 14.96 | 14.30 | 14.39 | 30,956 | -0.35(-2.34%) |
Jan 28, 2020 | 14.55 | 14.74 | 14.14 | 14.74 | 30,401 | +0.26(+1.77%) |
Jan 27, 2020 | 14.51 | 14.82 | 14.40 | 14.48 | 16,931 | -0.28(-1.92%) |
Jan 24, 2020 | 15.00 | 15.00 | 14.51 | 14.76 | 21,129 | -0.16(-1.07%) |
Jan 23, 2020 | 14.97 | 15.10 | 14.51 | 14.92 | 30,911 | -0.12(-0.76%) |
Jan 22, 2020 | 15.59 | 15.59 | 14.99 | 15.04 | 22,816 | -0.53(-3.41%) |
Jan 21, 2020 | 15.43 | 15.66 | 15.36 | 15.57 | 38,437 | +0.06(+0.40%) |
Jan 17, 2020 | 15.93 | 15.96 | 15.45 | 15.51 | 34,688 | -0.30(-1.90%) |
Jan 16, 2020 | 15.87 | 16.16 | 15.79 | 15.81 | 22,342 | +0.04(+0.28%) |
Jan 15, 2020 | 15.67 | 16.06 | 15.65 | 15.76 | 29,389 | +0.13(+0.85%) |
Jan 14, 2020 | 15.74 | 15.81 | 15.58 | 15.63 | 25,521 | -0.04(-0.23%) |
Jan 13, 2020 | 15.57 | 15.74 | 15.45 | 15.66 | 23,888 | +0.10(+0.63%) |
Jan 10, 2020 | 15.77 | 15.77 | 15.47 | 15.57 | 19,660 | -0.23(-1.46%) |
Jan 09, 2020 | 16.13 | 16.22 | 15.74 | 15.80 | 30,331 | -0.22(-1.38%) |
Jan 08, 2020 | 15.76 | 16.22 | 15.76 | 16.02 | 68,538 | +0.31(+1.97%) |
Jan 07, 2020 | 15.87 | 15.93 | 15.64 | 15.71 | 69,882 | -0.22(-1.39%) |
Jan 06, 2020 | 16.10 | 16.25 | 15.87 | 15.93 | 88,278 | -0.17(-1.04%) |
Jan 03, 2020 | 16.60 | 16.88 | 16.04 | 16.10 | 40,676 | -0.67(-4.01%) |
Jan 02, 2020 | 16.92 | 17.05 | 16.51 | 16.77 | 67,259 | -0.13(-0.79%) |
Dec 31, 2019 | 16.95 | 17.10 | 16.72 | 16.90 | 77,173 | -0.04(-0.26%) |
Dec 30, 2019 | 16.88 | 17.08 | 16.71 | 16.95 | 20,667 | +0.10(+0.58%) |
Dec 27, 2019 | 16.82 | 16.99 | 16.67 | 16.85 | 36,044 | +0.08(+0.47%) |
Dec 26, 2019 | 16.62 | 16.94 | 16.57 | 16.77 | 47,883 | +0.18(+1.07%) |
Dec 24, 2019 | 16.54 | 16.82 | 16.54 | 16.59 | 8,474 | +0.01(+0.05%) |
Dec 23, 2019 | 16.66 | 16.69 | 15.60 | 16.59 | 48,671 | -0.06(-0.37%) |
Dec 20, 2019 | 16.66 | 16.85 | 16.63 | 16.65 | 87,003 | +0.06(+0.37%) |
Dec 19, 2019 | 16.82 | 17.00 | 16.47 | 16.59 | 72,150 | -0.24(-1.42%) |
Dec 18, 2019 | 15.87 | 16.87 | 15.87 | 16.82 | 59,821 | +0.67(+4.16%) |
Dec 17, 2019 | 16.24 | 16.35 | 16.09 | 16.15 | 39,304 | -0.04(-0.27%) |
Dec 16, 2019 | 16.47 | 16.70 | 16.15 | 16.20 | 51,168 | -0.14(-0.87%) |
Dec 13, 2019 | 16.47 | 16.54 | 16.08 | 16.34 | 35,027 | -0.13(-0.81%) |
Dec 12, 2019 | 16.66 | 17.03 | 16.40 | 16.47 | 45,214 | -0.16(-0.96%) |
Dec 11, 2019 | 16.62 | 16.78 | 16.35 | 16.63 | 46,936 | -0.06(-0.37%) |
Dec 10, 2019 | 17.48 | 17.48 | 16.65 | 16.69 | 36,584 | -0.38(-2.23%) |
Dec 09, 2019 | 17.23 | 17.39 | 16.95 | 17.07 | 62,948 | -0.14(-0.82%) |
Dec 06, 2019 | 17.06 | 17.27 | 17.02 | 17.21 | 43,501 | +0.45(+2.69%) |
Dec 05, 2019 | 16.87 | 17.03 | 16.64 | 16.76 | 31,358 | -0.12(-0.73%) |
Dec 04, 2019 | 16.62 | 17.05 | 16.62 | 16.89 | 25,868 | +0.30(+1.81%) |
Dec 03, 2019 | 16.69 | 16.79 | 16.42 | 16.59 | 31,478 | -0.58(-3.40%) |
Dec 02, 2019 | 17.43 | 17.48 | 17.06 | 17.17 | 32,434 | -0.23(-1.32%) |
Nov 29, 2019 | 17.20 | 17.51 | 17.05 | 17.40 | 14,914 | +0.25(+1.44%) |
Nov 27, 2019 | 17.46 | 17.52 | 16.83 | 17.15 | 49,377 | -0.27(-1.57%) |
Nov 26, 2019 | 17.46 | 17.66 | 17.40 | 17.43 | 67,130 | -0.04(-0.25%) |
Nov 25, 2019 | 17.36 | 17.62 | 17.26 | 17.47 | 35,492 | +0.15(+0.86%) |
Nov 22, 2019 | 17.14 | 17.33 | 16.98 | 17.32 | 25,312 | +0.32(+1.87%) |
Nov 21, 2019 | 16.99 | 17.06 | 16.67 | 17.00 | 24,499 | +0.03(+0.16%) |
Nov 20, 2019 | 16.83 | 17.43 | 16.83 | 16.98 | 27,295 | -0.05(-0.31%) |
Nov 19, 2019 | 16.54 | 17.06 | 16.30 | 17.03 | 59,654 | +0.48(+2.93%) |
Nov 18, 2019 | 16.16 | 16.62 | 15.56 | 16.55 | 52,818 | +0.38(+2.34%) |
Nov 15, 2019 | 16.92 | 16.94 | 16.05 | 16.17 | 55,618 | -0.63(-3.78%) |
Nov 14, 2019 | 16.97 | 17.13 | 16.79 | 16.80 | 35,031 | -0.21(-1.24%) |
Nov 13, 2019 | 17.08 | 17.23 | 16.83 | 17.01 | 23,044 | -0.13(-0.77%) |
Nov 12, 2019 | 17.86 | 18.17 | 17.14 | 17.14 | 124,256 | -0.93(-5.17%) |
Nov 11, 2019 | 18.18 | 18.69 | 17.80 | 18.08 | 81,943 | -0.20(-1.11%) |
Nov 08, 2019 | 17.84 | 18.62 | 17.33 | 18.28 | 176,731 | +0.44(+2.47%) |
Nov 07, 2019 | 15.07 | 18.25 | 15.02 | 17.84 | 234,516 | +0.56(+3.21%) |
Nov 06, 2019 | 17.02 | 17.65 | 17.02 | 17.29 | 54,061 | +0.14(+0.82%) |
Nov 05, 2019 | 16.80 | 17.30 | 16.78 | 17.14 | 48,593 | +0.34(+2.05%) |
Nov 04, 2019 | 16.84 | 16.89 | 16.44 | 16.80 | 62,359 | +0.05(+0.32%) |